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 | $8.80In the Money | $11.10In 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 | $6.30In the Money | $8.70In 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 | $6.60In 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 | $3.00In the Money | $3.80In the Money | $3.20In 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 | 101Out of the Money | |
ZIIn the Money | $1.90In the Money | $2.45In 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 | $1.30Underlying issue's last price | $1.50Underlying issue's last price | $1.45Underlying issue's last price | $-1.25Underlying issue's last price | 2Underlying issue's last price | 14Underlying 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 | $0.10Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 5,755Underlying issue's last price |
ZINear the Money | $0.35Near the Money | $0.40Near the Money | $0.35Near the Money | $-0.12Near the Money | 33Near the Money | 1,651Near the Money | ZIIn the Money | $0.50In the Money | $0.60In the Money | $0.55In the Money | $0.10In the Money | 12In the Money | 3,109In the Money | |
ZINear the Money | $0.10Near the Money | $0.15Near the Money | $0.10Near the Money | $-0.05Near the Money | 541Near the Money | 15,438Near the Money | ZIIn the Money | $1.70In the Money | $2.85In the Money | $1.78In the Money | $0.36In the Money | 1In the Money | 130In the Money | |
ZINear the Money | $0.05Near the Money | $0.10Near the Money | $0.05Near the Money | $-0.04Near the Money | 1Near the Money | 5,785Near the Money | ZIIn the Money | $1.70In the Money | $4.60In the Money | $2.37In the Money | $0.00In the Money | ---In the Money | 4,471In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,164Out of the Money | ZIIn the Money | $2.30In the Money | $3.80In 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 | $5.10In the Money | $5.50In 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 | $6.60In the Money | $8.40In 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 | $-0.02Out of the Money | 50Out of the Money | 2,254Out of the Money | ZIIn the Money | $6.60In the Money | $9.60In 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 | $0.20Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | ZIIn the Money | $7.40In the Money | $10.40In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 659Out of the Money | ZIIn the Money | $10.10In the Money | $10.30In 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 | $12.40In the Money | $13.00In 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 | $15.10In the Money | $17.10In 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 | $17.60In the Money | $17.90In 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 | $20.10In the Money | $20.40In 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 | $22.60In the Money | $22.90In 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 | $24.90In the Money | $25.60In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 143Out of the Money | ZIIn the Money | $27.60In the Money | $28.00In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 66Out of the Money | ZIIn the Money | $29.90In the Money | $30.60In the Money | $30.16In the Money | $0.00In the Money | ---In the Money | ---In the Money |