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 | $6.70In the Money | $8.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIOut of the Money | ---Out of the Money | $0.45Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZIIn the Money | $4.60In the Money | $5.60In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 15In the Money | ZIOut of the Money | ---Out of the Money | $0.55Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
ZIIn the Money | $3.20In the Money | $4.50In the Money | $4.69In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZIOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 248Out of the Money | |
ZIIn the Money | $2.45In the Money | $2.95In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 180In the Money | ZINear the Money | $0.15Near the Money | $0.25Near the Money | $0.17Near the Money | $0.00Near the Money | ---Near the Money | 4,177Near the Money | |
ZIUnderlying issue's last price | $1.45Underlying issue's last price | $1.55Underlying issue's last price | $1.65Underlying issue's last price | $0.02Underlying issue's last price | 1Underlying issue's last price | 1,674Underlying issue's last price | Filter Table By Strike Price of$9.00Underlying issue's last price | ZIUnderlying issue's last price | $0.60Underlying issue's last price | $0.70Underlying issue's last price | $0.60Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 6,637Underlying issue's last price |
ZINear the Money | $0.95Near the Money | $1.05Near the Money | $1.05Near the Money | $-0.05Near the Money | 51Near the Money | 1,728Near the Money | ZIIn the Money | $1.10In the Money | $1.20In the Money | $0.98In the Money | $0.00In the Money | ---In the Money | 1,399In the Money | |
ZINear the Money | $0.60Near the Money | $0.70Near the Money | $0.59Near the Money | $-0.11Near the Money | 12Near the Money | 9,393Near the Money | ZIIn the Money | $1.75In the Money | $1.85In the Money | $1.48In the Money | $0.00In the Money | ---In the Money | 1,446In the Money | |
ZINear the Money | $0.25Near the Money | $0.35Near the Money | $0.30Near the Money | $-0.08Near the Money | 52Near the Money | 3,983Near the Money | ZIIn the Money | $2.90In the Money | $3.10In the Money | $2.40In the Money | $0.00In the Money | ---In the Money | 620In the Money | |
ZIOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,606Out of the Money | ZIIn the Money | $4.20In the Money | $4.50In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 328In the Money | |
ZIOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.01Out of the Money | 16Out of the Money | 1,427Out of the Money | ZIIn the Money | $4.40In the Money | $5.60In the Money | $5.09In the Money | $0.00In the Money | ---In the Money | 814In the Money | |
ZIOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.10Out of the Money | 2Out of the Money | 1,391Out of the Money | ZIIn the Money | $5.90In the Money | $6.60In the Money | $4.70In the Money | $0.00In the Money | ---In the Money | 111In the Money | |
ZIOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 1Out of the Money | 2,317Out of the Money | ZIIn the Money | $7.10In the Money | $8.10In the Money | $8.94In the Money | $0.00In the Money | ---In the Money | 128In the Money | |
ZIOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | ZIIn the Money | $8.50In the Money | $9.60In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,099Out of the Money | ZIIn the Money | $9.60In the Money | $10.60In the Money | $10.20In 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 | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ZIIn the Money | $10.70In the Money | $11.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 930Out of the Money | ZIIn the Money | $12.10In the Money | $13.60In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,799Out of the Money | ZIIn the Money | $15.10In the Money | $15.50In the Money | $15.14In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
ZIOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 662Out of the Money | ZIIn the Money | $17.00In the Money | $18.60In the Money | $14.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | ---Out of the Money | $0.50Out 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 | $19.90In the Money | $20.50In the Money | $13.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 906Out of the Money | ZIIn the Money | $22.00In the Money | $23.10In the Money | $15.82In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 843Out of the Money | ZIIn the Money | $24.50In the Money | $25.60In the Money | $19.14In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 132Out of the Money | ZIIn the Money | $27.00In the Money | $28.10In the Money | $19.31In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | ZIIn the Money | $29.50In the Money | $30.60In the Money | $22.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 263Out of the Money | ZIIn the Money | $32.10In the Money | $33.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | ---Out of the Money | $0.50Out of the Money | $2.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | ZIIn the Money | $34.70In the Money | $35.90In the Money | $23.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.56Out of the Money | $0.00Out of the Money | ---Out of the Money | 345Out of the Money | ZIIn the Money | $39.60In the Money | $40.60In the Money | $38.24In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 824Out of the Money | ZIIn the Money | $44.50In the Money | $45.60In the Money | $25.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 153Out of the Money | ZIIn the Money | $49.80In the Money | $50.90In the Money | $48.01In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 901Out of the Money | ZIIn the Money | $54.90In the Money | $55.60In the Money | $52.70In the Money | $0.00In the Money | ---In the Money | ---In the Money |