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 | $7.50In the Money | $8.50In the Money | $11.36In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZIOut of the Money | ---Out of the Money | $0.60Out 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 | $6.30In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 7In the Money | ZIOut of the Money | $0.20Out of the Money | $0.65Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 121Out of the Money | |
ZIIn the Money | $3.70In the Money | $4.30In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZINear the Money | $0.85Near the Money | $1.00Near the Money | $1.21Near the Money | $0.00Near the Money | ---Near the Money | 30Near the Money | |
ZIUnderlying issue's last price | $2.65Underlying issue's last price | $2.80Underlying issue's last price | $2.80Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 46Underlying issue's last price | Filter Table By Strike Price of$10.00Underlying issue's last price | ZIUnderlying issue's last price | $1.90Underlying issue's last price | $2.05Underlying issue's last price | $2.15Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 1,224Underlying issue's last price |
ZINear the Money | $1.70Near the Money | $1.85Near the Money | $1.70Near the Money | $-0.25Near the Money | 1Near the Money | 1,064Near the Money | ZIIn the Money | $3.30In the Money | $3.60In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 43In the Money | |
ZIOut of the Money | $1.00Out of the Money | $1.25Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 143Out of the Money | ZIIn the Money | $5.20In the Money | $5.50In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
ZIOut of the Money | $0.55Out of the Money | $0.90Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,138Out of the Money | ZIIn the Money | $7.30In the Money | $7.60In the Money | $5.85In the Money | $0.00In the Money | ---In the Money | 57In the Money | |
ZIOut of the Money | $0.30Out of the Money | $0.65Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 91Out of the Money | ZIIn the Money | $9.60In the Money | $9.80In the Money | $7.18In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
ZIOut of the Money | $0.15Out of the Money | $0.45Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | ZIIn the Money | $11.80In the Money | $12.60In the Money | $13.20In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZIOut of the Money | $0.10Out of the Money | $0.35Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | ZIIn the Money | $14.30In the Money | $15.20In the Money | $8.40In the Money | $0.00In the Money | ---In the Money | 29In the Money | |
ZIOut of the Money | $0.05Out of the Money | $0.25Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | ZIIn the Money | $16.90In the Money | $17.60In the Money | $13.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.05Out of the Money | $0.60Out of the Money | $1.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 576Out of the Money | ZIIn the Money | $19.50In the Money | $20.20In the Money | $17.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | ---Out of the Money | $0.60Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 77Out of the Money | ZIIn the Money | $21.80In the Money | $22.50In the Money | $15.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.05Out of the Money | $0.60Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 427Out of the Money | ZIIn the Money | $24.10In the Money | $25.10In the Money | $17.31In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | ---Out of the Money | $0.60Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 596Out of the Money | ZIIn the Money | $26.60In the Money | $27.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |