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 | $11.30In 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 | $6.30In the Money | $8.90In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $3.00In the Money | $6.20In the Money | $5.06In the Money | $5.06In the Money | 1In 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 | 10Out of the Money | |
ZIIn the Money | $2.00In the Money | $4.70In 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 | $2.45In the Money | $2.65In the Money | $2.30In the Money | $-0.06In the Money | 2In the Money | 233In the Money | ZINear the Money | $0.00Near the Money | $0.05Near the Money | $0.05Near the Money | $0.00Near the Money | 2Near the Money | 1,732Near the Money | |
ZIUnderlying issue's last price | $1.55Underlying issue's last price | $1.65Underlying issue's last price | $1.65Underlying issue's last price | $0.60Underlying issue's last price | 3,071Underlying issue's last price | 212Underlying issue's last price | Filter Table By Strike Price of$11.00Underlying issue's last price | ZIUnderlying issue's last price | $0.10Underlying issue's last price | $0.20Underlying issue's last price | $0.15Underlying issue's last price | $0.00Underlying issue's last price | 157Underlying issue's last price | 27,443Underlying issue's last price |
ZINear the Money | $0.70Near the Money | $0.75Near the Money | $0.75Near the Money | $0.45Near the Money | 20,240Near the Money | 7,498Near the Money | ZIIn the Money | $0.65In the Money | $0.90In the Money | $0.80In the Money | $-0.10In the Money | 232In the Money | 5,035In the Money | |
ZINear the Money | $0.25Near the Money | $0.35Near the Money | $0.30Near the Money | $0.22Near the Money | 3,925Near the Money | 5,851Near the Money | ZIIn the Money | $0.85In the Money | $2.30In the Money | $2.00In the Money | $0.00In the Money | ---In the Money | 60In the Money | |
ZINear the Money | $0.15Near the Money | $0.25Near the Money | $0.20Near the Money | $0.11Near the Money | 552Near the Money | 994Near the Money | ZIIn the Money | $2.65In the Money | $3.10In the Money | $1.89In the Money | $0.00In the Money | ---In the Money | 186In the Money | |
ZIOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.10Out of the Money | 175Out of the Money | 90Out of the Money | ZIIn the Money | $2.60In the Money | $4.80In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 64In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.30Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 42Out of the Money | 1,471Out of the Money | ZIIn the Money | $3.60In the Money | $5.50In the Money | $4.66In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 712Out of the Money | ZIIn the Money | $4.80In the Money | $8.30In the Money | $3.60In 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 | $0.03Out of the Money | $-0.02Out of the Money | 21Out of the Money | 497Out of the Money | ZIIn the Money | $5.70In the Money | $9.20In the Money | $7.80In 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 | 1Out of the Money | 281Out of the Money | ZIIn the Money | $8.30In the Money | $10.60In the Money | $10.50In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 186Out of the Money | ZIIn the Money | $11.00In the Money | $13.10In the Money | $6.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZIIn the Money | $13.20In the Money | $16.80In 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 | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZIIn the Money | $15.70In the Money | $18.80In 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 | $18.20In the Money | $21.10In 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 | $20.70In the Money | $23.10In 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 | $23.60In the Money | $26.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |