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 | $0.15Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZIIn the Money | $3.80In the Money | $4.80In the Money | $5.70In the Money | $0.00In the Money | ---In the Money | 7In the Money | ZIOut of the Money | $0.05Out of the Money | $0.70Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZIIn the Money | $3.30In the Money | $4.70In the Money | $3.00In the Money | $0.00In the Money | ---In the Money | 18In the Money | ZIOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 249Out of the Money | |
ZIIn the Money | $2.20In the Money | $2.65In the Money | $2.45In the Money | $0.15In the Money | 98In the Money | 78In the Money | ZINear the Money | $0.45Near the Money | $0.55Near the Money | $0.50Near the Money | $-0.15Near the Money | 20Near the Money | 2,867Near the Money | |
ZIUnderlying issue's last price | $1.45Underlying issue's last price | $1.70Underlying issue's last price | $1.55Underlying issue's last price | $-0.05Underlying issue's last price | 59Underlying issue's last price | 1,344Underlying issue's last price | Filter Table By Strike Price of$9.00Underlying issue's last price | ZIUnderlying issue's last price | $1.10Underlying issue's last price | $1.20Underlying issue's last price | $1.10Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 3,275Underlying issue's last price |
ZINear the Money | $1.00Near the Money | $1.20Near the Money | $1.10Near the Money | $0.00Near the Money | 3Near the Money | 1,093Near the Money | ZIIn the Money | $1.65In the Money | $1.80In the Money | $1.73In the Money | $-0.16In the Money | 2In the Money | 1,404In the Money | |
ZINear the Money | $0.70Near the Money | $0.80Near the Money | $0.77Near the Money | $-0.03Near the Money | 33Near the Money | 4,976Near the Money | ZIIn the Money | $2.35In the Money | $2.50In the Money | $2.50In the Money | $0.00In the Money | ---In the Money | 1,241In the Money | |
ZIOut of the Money | $0.35Out of the Money | $0.50Out of the Money | $0.45Out of the Money | $0.00Out of the Money | 2Out of the Money | 4,890Out of the Money | ZIIn the Money | $3.50In the Money | $4.00In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 624In the Money | |
ZIOut of the Money | $0.15Out of the Money | $0.30Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,410Out of the Money | ZIIn the Money | $4.00In the Money | $5.90In the Money | $6.00In the Money | $0.00In the Money | ---In the Money | 325In the Money | |
ZIOut of the Money | $0.10Out of the Money | $1.00Out of the Money | $0.20Out of the Money | $0.00Out of the Money | 6Out of the Money | 1,427Out of the Money | ZIIn the Money | $4.70In the Money | $6.30In the Money | $6.03In the Money | $0.00In the Money | ---In the Money | 824In the Money | |
ZIOut of the Money | $0.05Out of the Money | $0.35Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,904Out of the Money | ZIIn the Money | $5.30In the Money | $8.50In the Money | $4.70In the Money | $0.00In the Money | ---In the Money | 111In the Money | |
ZIOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,309Out of the Money | ZIIn the Money | $7.90In the Money | $8.80In the Money | $8.94In the Money | $0.00In the Money | ---In the Money | 244In the Money | |
ZIOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | ZIIn the Money | $9.40In the Money | $11.80In the Money | $6.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,100Out of the Money | ZIIn the Money | $10.40In the Money | $11.30In the Money | $10.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ZIIn the Money | $10.70In the Money | $12.30In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 930Out of the Money | ZIIn the Money | $11.50In the Money | $13.80In the Money | $9.35In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,800Out of the Money | ZIIn the Money | $15.40In the Money | $16.30In the Money | $15.14In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
ZIOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 662Out of the Money | ZIIn the Money | $16.40In the Money | $18.80In the Money | $14.60In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,117Out of the Money | ZIIn the Money | $20.40In the Money | $21.30In the Money | $13.15In 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 | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 906Out of the Money | ZIIn the Money | $21.40In the Money | $23.80In the Money | $15.82In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 843Out of the Money | ZIIn the Money | $25.40In the Money | $26.30In the Money | $19.14In 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 | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 132Out of the Money | ZIIn the Money | $27.90In the Money | $28.80In the Money | $19.31In 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 | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | ZIIn the Money | $30.40In the Money | $31.30In the Money | $22.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | ---Out of the Money | $0.40Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 263Out of the Money | ZIIn the Money | $31.40In the Money | $33.80In 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 | $2.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | ZIIn the Money | $35.40In the Money | $36.30In the Money | $23.40In 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 | $0.56Out of the Money | $0.00Out of the Money | ---Out of the Money | 345Out of the Money | ZIIn the Money | $40.40In the Money | $41.30In the Money | $38.24In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 824Out of the Money | ZIIn the Money | $43.90In the Money | $46.30In the Money | $25.40In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 153Out of the Money | ZIIn the Money | $50.40In the Money | $52.80In the Money | $48.01In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 901Out of the Money | ZIIn the Money | $55.40In the Money | $56.30In the Money | $52.70In the Money | $0.00In the Money | ---In the Money | ---In the Money |