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 | $11.00In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | 73In the Money | ZIOut of the Money | ---Out of the Money | $0.35Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZIIn the Money | $5.40In the Money | $8.50In the Money | $5.36In the Money | $0.00In the Money | ---In the Money | 24In the Money | ZIOut of the Money | ---Out of the Money | $0.70Out of the Money | $2.74Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
ZIIn the Money | $3.40In the Money | $5.40In the Money | $3.83In the Money | $0.00In the Money | ---In the Money | 60In the Money | ZIOut of the Money | $0.75Out of the Money | $1.05Out of the Money | $1.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
ZIUnderlying issue's last price | $2.50Underlying issue's last price | $3.40Underlying issue's last price | $2.85Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 239Underlying issue's last price | Filter Table By Strike Price of$10.00Underlying issue's last price | ZIUnderlying issue's last price | $1.85Underlying issue's last price | $2.45Underlying issue's last price | $2.25Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 219Underlying issue's last price |
ZINear the Money | $1.55Near the Money | $5.00Near the Money | $1.79Near the Money | $0.00Near the Money | ---Near the Money | 159Near the Money | ZIIn the Money | $3.20In the Money | $4.00In the Money | $4.51In the Money | $0.00In the Money | ---In the Money | 72In the Money | |
ZIOut of the Money | $1.15Out of the Money | $1.60Out of the Money | $1.51Out of the Money | $0.00Out of the Money | ---Out of the Money | 144Out of the Money | ZIIn the Money | $5.00In the Money | $5.90In the Money | $5.60In the Money | $0.00In the Money | ---In the Money | 53In the Money | |
ZIOut of the Money | ---Out of the Money | $1.55Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 154Out of the Money | ZIIn the Money | $6.70In the Money | $8.00In the Money | $4.40In the Money | $0.00In the Money | ---In the Money | 38In the Money | |
ZIOut of the Money | $0.45Out of the Money | $0.95Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,721Out of the Money | ZIIn the Money | $9.00In the Money | $10.20In the Money | $11.50In the Money | $0.00In the Money | ---In the Money | 43In the Money | |
ZIOut of the Money | ---Out of the Money | $1.05Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,014Out of the Money | ZIIn the Money | $9.60In the Money | $12.80In the Money | $10.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.25Out of the Money | $0.95Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 75Out of the Money | ZIIn the Money | $13.70In the Money | $17.00In the Money | $9.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | ---Out of the Money | $0.90Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 943Out of the Money | ZIIn the Money | $16.40In the Money | $18.80In the Money | $11.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | ---Out of the Money | $3.70Out of the Money | $0.36Out of the Money | $0.00Out of the Money | ---Out of the Money | 453Out of the Money | ZIIn the Money | $18.90In the Money | $21.20In the Money | $14.34In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | ---Out of the Money | $3.70Out of the Money | $1.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 118Out of the Money | ZIIn the Money | $19.70In the Money | $24.30In 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 | $3.70Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 171Out of the Money | ZIIn the Money | $22.00In the Money | $27.00In 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 | $0.45Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | ZIIn the Money | $26.20In the Money | $29.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |