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 | $9.10In the Money | $10.80In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $6.60In the Money | $8.30In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $3.20In the Money | $5.80In 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 | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
ZIIn the Money | $2.85In the Money | $3.00In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZINear the Money | $0.00Near the Money | $0.50Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 101Near the Money | |
ZIIn the Money | $1.85In the Money | $2.00In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 300In the Money | ZINear the Money | $0.00Near the Money | $0.15Near the Money | $0.07Near the Money | $0.00Near the Money | ---Near the Money | 2,773Near the Money | |
ZIUnderlying issue's last price | $0.95Underlying issue's last price | $1.05Underlying issue's last price | $1.25Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 18Underlying issue's last price | Filter Table By Strike Price of$11.00Underlying issue's last price | ZIUnderlying issue's last price | $0.05Underlying issue's last price | $0.15Underlying issue's last price | $0.15Underlying issue's last price | $0.06Underlying issue's last price | 683Underlying issue's last price | 5,757Underlying issue's last price |
ZINear the Money | $0.15Near the Money | $0.20Near the Money | $0.20Near the Money | $-0.05Near the Money | 35Near the Money | 2,124Near the Money | ZIIn the Money | $0.75In the Money | $0.80In the Money | $0.60In the Money | $0.00In the Money | ---In the Money | 3,152In the Money | |
ZINear the Money | $0.05Near the Money | $0.10Near the Money | $0.05Near the Money | $0.00Near the Money | 229Near the Money | 15,001Near the Money | ZIIn the Money | $2.05In the Money | $2.25In the Money | $1.78In the Money | $0.00In the Money | ---In the Money | 130In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.08Out of the Money | $0.03Out of the Money | 14Out of the Money | 5,787Out of the Money | ZIIn the Money | $3.10In the Money | $3.20In the Money | $2.50In the Money | $0.00In the Money | ---In the Money | 3,825In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,164Out of the Money | ZIIn the Money | $4.10In the Money | $4.20In the Money | $3.12In the Money | $0.00In the Money | ---In the Money | 167In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,612Out of the Money | ZIIn the Money | $5.60In the Money | $5.70In the Money | $4.56In the Money | $0.00In the Money | ---In the Money | 1In 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 | 252Out of the Money | ZIIn the Money | $7.00In the Money | $7.20In the Money | $3.70In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,304Out of the Money | ZIIn the Money | $8.10In the Money | $8.20In the Money | $6.90In the Money | $0.00In the Money | ---In the Money | 212In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | ZIIn the Money | $9.00In the Money | $9.20In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 659Out of the Money | ZIIn the Money | $10.50In the Money | $10.90In the Money | $10.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 7,192Out of the Money | ZIIn the Money | $13.00In the Money | $13.20In the Money | $12.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 565Out of the Money | ZIIn the Money | $15.50In the Money | $15.70In the Money | $6.20In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | ZIIn the Money | $18.00In the Money | $18.30In the Money | $11.70In 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 | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | ZIIn the Money | $20.50In the Money | $20.80In the Money | $9.00In 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 | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 392Out of the Money | ZIIn the Money | $23.00In the Money | $23.20In the Money | $8.10In 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 | 6Out of the Money | ZIIn the Money | $25.30In the Money | $25.80In 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 | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 143Out of the Money | ZIIn the Money | $27.90In the Money | $28.40In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 66Out of the Money | ZIIn the Money | $30.30In the Money | $30.90In the Money | $30.16In the Money | $0.00In the Money | ---In the Money | ---In the Money |