Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).
Open a New Account, or Login if you're a client.
| Symbol | Bid | Ask | Last | Change | Volume | Open Interest | Strike Price | Symbol | Bid | Ask | Last | Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ZIIn the Money | $7.60In the Money | $8.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $5.10In the Money | $6.10In the Money | $4.86In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZIOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $4.10In the Money | $5.20In the Money | $4.40In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZIOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZIIn the Money | $2.00In the Money | $3.60In the Money | $2.98In the Money | $0.00In the Money | ---In the Money | 27In the Money | ZINear the Money | ---Near the Money | $0.10Near the Money | $0.10Near the Money | $0.00Near the Money | ---Near the Money | 630Near the Money | |
ZIIn the Money | $1.35In the Money | $1.45In the Money | $1.60In the Money | $-0.31In the Money | 1In the Money | 1,585In the Money | ZINear the Money | $0.05Near the Money | $0.10Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 1,731Near the Money | |
ZIUnderlying issue's last price | $0.65Underlying issue's last price | $0.70Underlying issue's last price | $0.75Underlying issue's last price | $-0.25Underlying issue's last price | 75Underlying issue's last price | 3,738Underlying issue's last price | Filter Table By Strike Price of$10.00Underlying issue's last price | ZIUnderlying issue's last price | $0.30Underlying issue's last price | $0.35Underlying issue's last price | $0.21Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 3,139Underlying issue's last price |
ZINear the Money | $0.25Near the Money | $0.30Near the Money | $0.28Near the Money | $-0.02Near the Money | 190Near the Money | 3,167Near the Money | ZIIn the Money | $0.85In the Money | $0.95In the Money | $0.65In the Money | $0.00In the Money | ---In the Money | 5,986In the Money | |
ZINear the Money | $0.05Near the Money | $0.10Near the Money | $0.10Near the Money | $0.00Near the Money | 1Near the Money | 3,446Near the Money | ZIIn the Money | $2.10In the Money | $2.35In the Money | $2.50In the Money | $0.00In the Money | ---In the Money | 927In the Money | |
ZIOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 960Out of the Money | ZIIn the Money | $3.60In the Money | $4.50In the Money | $2.85In the Money | $0.00In the Money | ---In the Money | 21In the Money | |
ZIOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,840Out of the Money | ZIIn the Money | $4.50In the Money | $5.50In the Money | $7.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 478Out of the Money | ZIIn the Money | $4.90In the Money | $6.60In the Money | $5.55In the Money | $0.25In the Money | 40In the Money | ---In the Money | |
ZIOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 586Out of the Money | ZIIn the Money | $6.40In the Money | $8.00In the Money | $5.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | ZIIn the Money | $8.50In the Money | $9.50In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,610Out of the Money | ZIIn the Money | $8.90In the Money | $10.50In the Money | $8.42In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 97Out of the Money | ZIIn the Money | $11.50In the Money | $12.90In the Money | $6.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 7,634Out of the Money | ZIIn the Money | $14.50In the Money | $14.80In the Money | $8.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIIn the Money | $17.00In the Money | $18.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZIIn the Money | $19.50In the Money | $20.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | ZIIn the Money | $22.00In the Money | $23.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIIn the Money | $24.50In the Money | $24.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |