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 | $9.50In the Money | $12.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $7.90In the Money | $8.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $5.60In the Money | $6.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIOut of the Money | $0.00Out of the Money | $0.80Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
ZIIn the Money | $4.10In the Money | $4.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $2.70In the Money | $3.70In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 111In the Money | ZIOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.22Out of the Money | $-0.13Out of the Money | 100Out of the Money | 2,256Out of the Money | |
ZIIn the Money | $2.05In the Money | $2.90In the Money | $2.35In the Money | $0.00In the Money | ---In the Money | 37In the Money | ZINear the Money | $0.40Near the Money | $0.60Near the Money | $0.45Near the Money | $-0.08Near the Money | 91Near the Money | 5,861Near the Money | |
ZIUnderlying issue's last price | $1.80Underlying issue's last price | $2.55Underlying issue's last price | $1.92Underlying issue's last price | $-0.06Underlying issue's last price | 10Underlying issue's last price | 949Underlying issue's last price | Filter Table By Strike Price of$12.50Underlying issue's last price | ZIUnderlying issue's last price | $0.90Underlying issue's last price | $1.10Underlying issue's last price | $0.96Underlying issue's last price | $-0.09Underlying issue's last price | 1Underlying issue's last price | 380Underlying issue's last price |
ZINear the Money | $1.15Near the Money | $1.30Near the Money | $1.35Near the Money | $0.12Near the Money | 1Near the Money | 135Near the Money | ZIIn the Money | $1.75In the Money | $1.90In the Money | $1.00In the Money | $0.00In the Money | ---In the Money | 133In the Money | |
ZINear the Money | $0.75Near the Money | $0.95Near the Money | $1.08Near the Money | $0.18Near the Money | 1Near the Money | 282Near the Money | ZIIn the Money | $2.40In the Money | $2.70In the Money | $2.90In the Money | $0.00In the Money | ---In the Money | 250In the Money | |
ZINear the Money | $0.60Near the Money | $0.70Near the Money | $0.65Near the Money | $-0.15Near the Money | 2Near the Money | 274Near the Money | ZIIn the Money | $3.10In the Money | $3.80In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 720In the Money | |
ZIOut of the Money | $0.30Out of the Money | $0.45Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 405Out of the Money | ZIIn the Money | $4.40In the Money | $5.00In the Money | $4.70In the Money | $0.00In the Money | ---In the Money | 172In the Money | |
ZIOut of the Money | $0.15Out of the Money | $0.30Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | ZIIn the Money | $5.80In the Money | $6.00In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 24In the Money | |
ZIOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.18Out of the Money | $-0.02Out of the Money | 1Out of the Money | 4,151Out of the Money | ZIIn the Money | $6.70In the Money | $7.00In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 39In the Money | |
ZIOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | ZIIn the Money | $9.30In the Money | $9.60In the Money | $6.60In the Money | $0.00In the Money | ---In the Money | 56In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.55Out 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 | $11.80In the Money | $12.10In the Money | $8.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIIn the Money | $14.00In the Money | $14.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZIIn the Money | $16.50In the Money | $17.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.40Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | ZIIn the Money | $19.00In the Money | $19.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIIn the Money | $20.50In the Money | $23.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |