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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ZBRAIn the Money | $179.70In the Money | $187.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZBRAOut of the Money | $0.00Out of the Money | $4.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZBRAIn the Money | $174.70In the Money | $182.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZBRAOut of the Money | $0.00Out of the Money | $4.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZBRAIn the Money | $169.90In the Money | $177.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZBRAOut of the Money | $0.00Out of the Money | $4.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZBRAIn the Money | $164.30In the Money | $172.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZBRAOut of the Money | $0.00Out of the Money | $4.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZBRAIn the Money | $159.80In the Money | $168.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZBRAOut of the Money | $0.00Out of the Money | $4.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZBRAIn the Money | $154.80In the Money | $162.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZBRAOut of the Money | $0.00Out of the Money | $4.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZBRAIn the Money | $149.90In the Money | $157.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZBRAOut of the Money | $0.00Out of the Money | $4.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZBRAIn the Money | $144.90In the Money | $153.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZBRAOut of the Money | $0.00Out of the Money | $4.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZBRAIn the Money | $139.90In the Money | $147.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZBRAOut of the Money | $0.00Out of the Money | $4.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZBRAIn the Money | $134.60In the Money | $142.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZBRAOut of the Money | $0.00Out of the Money | $4.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZBRAIn the Money | $129.50In the Money | $137.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZBRAOut of the Money | $0.00Out of the Money | $4.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZBRAIn the Money | $125.00In the Money | $133.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZBRAOut of the Money | $0.00Out of the Money | $4.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZBRAIn the Money | $120.00In the Money | $128.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZBRAOut of the Money | $0.00Out of the Money | $4.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZBRAIn the Money | $114.60In the Money | $123.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZBRAOut of the Money | $0.00Out of the Money | $1.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZBRAIn the Money | $105.20In the Money | $113.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZBRAOut of the Money | $0.00Out of the Money | $4.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZBRAIn the Money | $95.20In the Money | $103.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZBRAOut of the Money | $0.00Out of the Money | $4.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZBRAIn the Money | $85.30In the Money | $93.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZBRAOut of the Money | $0.00Out of the Money | $4.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZBRAIn the Money | $75.50In the Money | $83.50In the Money | $78.84In the Money | $-1.36In the Money | 2In the Money | 1In the Money | ZBRAOut of the Money | $0.00Out of the Money | $4.40Out of the Money | $4.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZBRAIn the Money | $65.80In the Money | $73.70In the Money | $71.52In the Money | $71.52In the Money | 1In the Money | ---In the Money | ZBRAOut of the Money | $0.00Out of the Money | $4.50Out of the Money | $0.39Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ZBRAIn the Money | $56.10In the Money | $63.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZBRAOut of the Money | $0.00Out of the Money | $4.50Out of the Money | $1.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZBRAIn the Money | $45.10In the Money | $55.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZBRAOut of the Money | $0.05Out of the Money | $1.00Out of the Money | $0.61Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
ZBRAIn the Money | $36.40In the Money | $44.40In the Money | $42.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZBRAOut of the Money | $0.65Out of the Money | $1.05Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
ZBRAIn the Money | $27.10In the Money | $35.00In the Money | $30.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZBRAOut of the Money | $1.30Out of the Money | $2.80Out of the Money | $1.51Out of the Money | $0.00Out of the Money | ---Out of the Money | 138Out of the Money | |
ZBRAIn the Money | $18.70In the Money | $26.50In the Money | $24.30In the Money | $0.00In the Money | ---In the Money | 147In the Money | ZBRAOut of the Money | $2.50Out of the Money | $3.40Out of the Money | $2.46Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
ZBRAUnderlying issue's last price | $14.60Underlying issue's last price | $16.40Underlying issue's last price | $20.60Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 24Underlying issue's last price | Filter Table By Strike Price of$310.00Underlying issue's last price | ZBRAUnderlying issue's last price | $4.90Underlying issue's last price | $5.90Underlying issue's last price | $5.70Underlying issue's last price | $0.80Underlying issue's last price | 5Underlying issue's last price | 24Underlying issue's last price |
ZBRANear the Money | $9.00Near the Money | $9.50Near the Money | $10.40Near the Money | $-0.65Near the Money | 4Near the Money | 83Near the Money | ZBRAIn the Money | $9.20In the Money | $10.00In the Money | $9.00In the Money | $0.30In the Money | 4In the Money | 18In the Money | |
ZBRAOut of the Money | $4.70Out of the Money | $5.70Out of the Money | $5.00Out of the Money | $-1.80Out of the Money | 2Out of the Money | 66Out of the Money | ZBRAIn the Money | $15.10In the Money | $16.10In the Money | $13.40In the Money | $0.00In the Money | ---In the Money | 19In the Money | |
ZBRAOut of the Money | $2.20Out of the Money | $4.40Out of the Money | $2.79Out of the Money | $-1.01Out of the Money | 2Out of the Money | 33Out of the Money | ZBRAIn the Money | $19.10In the Money | $27.50In the Money | $23.14In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZBRAOut of the Money | $1.05Out of the Money | $3.10Out of the Money | $1.55Out of the Money | $-0.90Out of the Money | 3Out of the Money | 49Out of the Money | ZBRAIn the Money | $28.80In the Money | $36.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZBRAOut of the Money | $0.50Out of the Money | $2.35Out of the Money | $1.10Out of the Money | $-0.38Out of the Money | 1Out of the Money | 12Out of the Money | ZBRAIn the Money | $38.20In the Money | $45.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZBRAOut of the Money | $0.30Out of the Money | $4.70Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 200Out of the Money | ZBRAIn the Money | $48.00In the Money | $55.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZBRAOut of the Money | $0.00Out of the Money | $4.00Out of the Money | $1.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ZBRAIn the Money | $57.10In the Money | $66.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZBRAOut of the Money | $0.00Out of the Money | $4.50Out of the Money | $1.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZBRAIn the Money | $67.90In the Money | $76.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZBRAOut of the Money | $0.00Out of the Money | $4.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZBRAIn the Money | $77.90In the Money | $86.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZBRAOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZBRAIn the Money | $87.20In the Money | $96.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZBRAOut of the Money | $0.00Out of the Money | $4.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZBRAIn the Money | $98.00In the Money | $106.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZBRAOut of the Money | $0.00Out of the Money | $4.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZBRAIn the Money | $107.90In the Money | $116.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZBRAOut of the Money | $0.00Out of the Money | $4.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZBRAIn the Money | $117.90In the Money | $126.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZBRAOut of the Money | $0.00Out of the Money | $4.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZBRAIn the Money | $127.90In the Money | $136.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZBRAOut of the Money | $0.00Out of the Money | $4.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZBRAIn the Money | $137.90In the Money | $146.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |