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 | $9.60In the Money | $10.60In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $7.10In the Money | $8.10In 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 | $5.10In the Money | $5.40In the Money | $5.06In 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 | 10Out of the Money | |
ZIIn the Money | $3.50In the Money | $4.00In 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 | $2.50In the Money | $2.80In the Money | $2.40In the Money | $-0.30In the Money | 6In the Money | 236In the Money | ZINear the Money | $0.00Near the Money | $0.10Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 1,740Near the Money | |
ZIIn the Money | $1.75In the Money | $1.90In the Money | $1.80In the Money | $-0.05In the Money | 192In the Money | 3,161In the Money | ZINear the Money | $0.10Near the Money | $0.15Near the Money | $0.15Near the Money | $0.05Near the Money | 111Near the Money | 27,512Near the Money | |
ZIUnderlying issue's last price | $0.85Underlying issue's last price | $0.90Underlying issue's last price | $0.85Underlying issue's last price | $0.09Underlying issue's last price | 2,405Underlying issue's last price | 22,943Underlying issue's last price | Filter Table By Strike Price of$12.50Underlying issue's last price | ZIUnderlying issue's last price | $0.60Underlying issue's last price | $0.65Underlying issue's last price | $0.65Underlying issue's last price | $0.05Underlying issue's last price | 92Underlying issue's last price | 5,370Underlying issue's last price |
ZINear the Money | $0.35Near the Money | $0.40Near the Money | $0.39Near the Money | $0.00Near the Money | 4,666Near the Money | 10,353Near the Money | ZIIn the Money | $1.60In the Money | $1.70In the Money | $1.60In the Money | $-0.10In the Money | 38In the Money | 61In the Money | |
ZINear the Money | $0.20Near the Money | $0.25Near the Money | $0.25Near the Money | $0.03Near the Money | 789Near the Money | 1,741Near the Money | ZIIn the Money | $2.45In the Money | $2.55In 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 | $0.20Out of the Money | $0.11Out of the Money | $-0.06Out of the Money | 432Out of the Money | 458Out of the Money | ZIIn the Money | $3.30In the Money | $3.50In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 64In the Money | |
ZIOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.01Out of the Money | 420Out of the Money | 1,592Out of the Money | ZIIn the Money | $4.80In the Money | $5.00In the Money | $4.66In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZIOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 727Out of the Money | ZIIn the Money | $6.30In the Money | $6.50In 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 | $0.15Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 1Out of the Money | 496Out of the Money | ZIIn the Money | $7.20In the Money | $7.40In 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 | $0.05Out of the Money | $0.02Out of the Money | 2Out of the Money | 282Out of the Money | ZIIn the Money | $9.60In the Money | $9.90In 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 | $12.10In the Money | $12.50In 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 | $0.50Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZIIn the Money | $14.60In the Money | $15.10In 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 | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZIIn the Money | $17.10In the Money | $17.50In 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 | $19.70In the Money | $20.10In 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 | $22.10In the Money | $22.40In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIIn the Money | $24.60In the Money | $25.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |