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 | $6.20In the Money | $7.20In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIOut of the Money | ---Out of the Money | $0.75Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $3.50In the Money | $4.60In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIOut of the Money | ---Out of the Money | $0.75Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $2.50In the Money | $3.60In the Money | $3.11In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZIOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZIIn the Money | $1.75In the Money | $2.20In the Money | $1.97In the Money | $0.00In the Money | ---In the Money | 61In the Money | ZINear the Money | $0.10Near the Money | $0.25Near the Money | $0.20Near the Money | $0.00Near the Money | ---Near the Money | 633Near the Money | |
ZIUnderlying issue's last price | $0.80Underlying issue's last price | $0.90Underlying issue's last price | $0.90Underlying issue's last price | $0.05Underlying issue's last price | 25Underlying issue's last price | 1,437Underlying issue's last price | Filter Table By Strike Price of$9.00Underlying issue's last price | ZIUnderlying issue's last price | $0.55Underlying issue's last price | $0.65Underlying issue's last price | $0.60Underlying issue's last price | $0.05Underlying issue's last price | 31Underlying issue's last price | 1,801Underlying issue's last price |
ZINear the Money | $0.40Near the Money | $0.50Near the Money | $0.43Near the Money | $-0.02Near the Money | 1Near the Money | 1,349Near the Money | ZIIn the Money | $1.15In the Money | $1.25In the Money | $1.20In the Money | $-0.05In the Money | 27In the Money | 2,422In the Money | |
ZINear the Money | $0.15Near the Money | $0.25Near the Money | $0.20Near the Money | $-0.04Near the Money | 35Near the Money | 2,016Near the Money | ZIIn the Money | $1.75In the Money | $2.90In the Money | $2.02In the Money | $-0.38In the Money | 3In the Money | 6,026In the Money | |
ZIOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 28Out of the Money | 3,286Out of the Money | ZIIn the Money | $3.00In the Money | $3.50In the Money | $4.65In the Money | $0.00In the Money | ---In the Money | 927In the Money | |
ZIOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 960Out of the Money | ZIIn the Money | $4.50In the Money | $6.70In the Money | $2.85In the Money | $0.00In the Money | ---In the Money | 46In the Money | |
ZIOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $0.02Out of the Money | 76Out of the Money | 1,839Out of the Money | ZIIn the Money | $5.50In the Money | $7.70In the Money | $7.30In the Money | $0.00In the Money | ---In the Money | 47In 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 | 481Out of the Money | ZIIn the Money | $6.00In the Money | $8.70In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 586Out of the Money | ZIIn the Money | $7.80In the Money | $9.90In the Money | $5.10In the Money | $0.00In the Money | ---In the Money | 33In the Money | |
ZIOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | ZIIn the Money | $9.10In the Money | $11.60In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
ZIOut of the Money | ---Out of the Money | $1.20Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,610Out of the Money | ZIIn the Money | $10.00In the Money | $12.70In the Money | $8.42In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 97Out of the Money | ZIIn the Money | $12.30In the Money | $15.00In the Money | $6.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.34Out of the Money | $0.00Out of the Money | ---Out of the Money | 7,634Out of the Money | ZIIn the Money | $15.00In the Money | $17.70In the Money | $8.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | ---Out of the Money | $1.20Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIIn the Money | $16.50In the Money | $20.20In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | ---Out of the Money | $1.20Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZIIn the Money | $20.00In the Money | $21.30In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | ZIIn the Money | $21.70In the Money | $23.80In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | ---Out of the Money | $0.75Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIIn the Money | $25.00In the Money | $26.30In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money |