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 | $9.30In the Money | $9.60In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $6.80In the Money | $7.30In the Money | $7.00In the Money | $-4.10In the Money | 1In the Money | 3In the Money | ZIOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $6.00In the Money | $6.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIOut of the Money | $0.05Out of the Money | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZIIn the Money | $4.70In the Money | $4.90In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZIOut of the Money | $0.20Out of the Money | $0.35Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 82Out of the Money | |
ZIIn the Money | $2.30In the Money | $3.80In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZINear the Money | $0.50Near the Money | $0.60Near the Money | $0.50Near the Money | $0.00Near the Money | ---Near the Money | 36Near the Money | |
ZIIn the Money | $2.95In the Money | $3.10In the Money | $2.95In the Money | $-0.94In the Money | 12In the Money | 471In the Money | ZINear the Money | $0.80Near the Money | $0.90Near the Money | $0.80Near the Money | $0.00Near the Money | ---Near the Money | 1,140Near the Money | |
ZIUnderlying issue's last price | $2.40Underlying issue's last price | $2.45Underlying issue's last price | $2.40Underlying issue's last price | $-0.35Underlying issue's last price | 124Underlying issue's last price | 851Underlying issue's last price | Filter Table By Strike Price of$11.00Underlying issue's last price | ZIUnderlying issue's last price | $1.20Underlying issue's last price | $1.30Underlying issue's last price | $1.16Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 625Underlying issue's last price |
ZINear the Money | $1.65Near the Money | $1.75Near the Money | $1.70Near the Money | $-0.15Near the Money | 4Near the Money | 422Near the Money | ZIIn the Money | $2.00In the Money | $2.10In the Money | $2.00In the Money | $0.00In the Money | ---In the Money | 444In the Money | |
ZINear the Money | $1.15Near the Money | $1.25Near the Money | $1.20Near the Money | $-0.06Near the Money | 8Near the Money | 134Near the Money | ZIIn the Money | $2.95In the Money | $3.10In the Money | $2.68In the Money | $0.00In the Money | ---In the Money | 110In the Money | |
ZIOut of the Money | $0.90Out of the Money | $1.00Out of the Money | $0.90Out of the Money | $-0.30Out of the Money | 1Out of the Money | 860Out of the Money | ZIIn the Money | $3.70In the Money | $3.90In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 1,732In the Money | |
ZIOut of the Money | $0.70Out of the Money | $0.80Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | ZIIn the Money | $4.50In the Money | $4.70In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 42In the Money | |
ZIOut of the Money | $0.50Out of the Money | $0.55Out of the Money | $0.59Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,893Out of the Money | ZIIn the Money | $5.70In the Money | $6.30In the Money | $5.60In the Money | $0.00In the Money | ---In the Money | 1,682In the Money | |
ZIOut of the Money | $0.35Out of the Money | $0.45Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | ZIIn the Money | $7.10In the Money | $7.50In the Money | $6.10In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZIOut of the Money | $0.25Out of the Money | $0.35Out of the Money | $0.30Out of the Money | $-0.05Out of the Money | 23Out of the Money | 2,527Out of the Money | ZIIn the Money | $8.10In the Money | $8.30In the Money | $6.85In the Money | $0.00In the Money | ---In the Money | 73In the Money | |
ZIOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIIn the Money | $8.90In the Money | $9.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 718Out of the Money | ZIIn the Money | $10.60In the Money | $10.90In the Money | $9.35In the Money | $0.00In the Money | ---In the Money | 75In the Money | |
ZIOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,800Out of the Money | ZIIn the Money | $13.00In the Money | $13.30In the Money | $8.20In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
ZIOut of the Money | $0.05Out of the Money | $0.50Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 662Out of the Money | ZIIn the Money | $15.50In the Money | $16.00In the Money | $14.60In the Money | $0.00In the Money | ---In the Money | 45In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,117Out of the Money | ZIIn the Money | $17.80In the Money | $18.40In the Money | $13.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 906Out of the Money | ZIIn the Money | $20.40In the Money | $20.80In the Money | $15.82In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 833Out of the Money | ZIIn the Money | $23.10In the Money | $23.30In the Money | $19.14In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 132Out of the Money | ZIIn the Money | $25.30In the Money | $26.20In the Money | $19.31In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | ZIIn the Money | $27.80In the Money | $28.60In the Money | $22.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 263Out of the Money | ZIIn the Money | $30.30In the Money | $31.10In 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 | $0.50Out of the Money | $2.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | ZIIn the Money | $32.80In the Money | $33.60In the Money | $23.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.56Out of the Money | $0.00Out of the Money | ---Out of the Money | 345Out of the Money | ZIIn the Money | $37.80In the Money | $38.60In the Money | $25.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 824Out of the Money | ZIIn the Money | $42.80In the Money | $43.40In the Money | $25.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 153Out of the Money | ZIIn the Money | $47.80In the Money | $48.60In the Money | $28.81In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 901Out of the Money | ZIIn the Money | $52.80In the Money | $53.50In the Money | $46.60In the Money | $0.00In the Money | ---In the Money | ---In the Money |