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 | $9.30In the Money | $11.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $6.80In the Money | $8.50In 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 | $3.10In the Money | $6.00In 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 | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
ZIIn the Money | $3.10In the Money | $4.00In 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 | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | |
ZIIn the Money | $2.30In 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 | $1.55Underlying issue's last price | $1.39Underlying issue's last price | $-0.04Underlying issue's last price | 18Underlying issue's last price | 27Underlying issue's last price | Filter Table By Strike Price of$11.00Underlying issue's last price | ZIUnderlying issue's last price | $0.00Underlying issue's last price | $0.15Underlying issue's last price | $0.05Underlying issue's last price | $-0.05Underlying issue's last price | 1Underlying issue's last price | 6,438Underlying issue's last price |
ZINear the Money | $0.25Near the Money | $0.35Near the Money | $0.25Near the Money | $-0.09Near the Money | 1,298Near the Money | 2,683Near the Money | ZIIn the Money | $0.35In the Money | $0.45In the Money | $0.50In the Money | $0.05In the Money | 621In the Money | 3,154In the Money | |
ZINear the Money | $0.05Near the Money | $0.10Near the Money | $0.08Near the Money | $-0.02Near the Money | 14Near the Money | 14,745Near the Money | ZIIn the Money | $1.60In the Money | $1.80In the Money | $1.78In the Money | $0.00In the Money | ---In the Money | 90In the Money | |
ZINear the Money | $0.00Near the Money | $0.10Near the Money | $0.02Near the Money | $0.00Near the Money | ---Near the Money | 5,784Near the Money | ZIIn the Money | $2.60In the Money | $2.80In the Money | $3.10In the Money | $0.00In the Money | ---In the Money | 2,014In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 2Out of the Money | 4,164Out of the Money | ZIIn the Money | $3.60In the Money | $3.80In the Money | $3.12In the Money | $0.00In the Money | ---In the Money | 157In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,614Out of the Money | ZIIn the Money | $5.10In the Money | $5.40In 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 | $4.90In the Money | $6.80In 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 | $7.60In the Money | $7.80In 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 | $8.60In the Money | $8.80In 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 | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 639Out of the Money | ZIIn the Money | $8.30In the Money | $11.80In 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 | $0.05Out 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 | $11.00In the Money | $14.40In 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 | $13.30In the Money | $15.40In 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 | $17.30In the Money | $17.80In 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 | $0.05Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | ZIIn the Money | $18.70In 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 | $0.05Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 392Out of the Money | ZIIn the Money | $21.10In 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 | $24.80In the Money | $25.50In 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 | $27.30In the Money | $27.90In 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 | $29.90In the Money | $30.50In the Money | $30.16In the Money | $0.00In the Money | ---In the Money | ---In the Money |