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 | $213.90In the Money | $222.80In the Money | $222.45In 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 | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZBRAIn the Money | $208.90In the Money | $217.10In 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 | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZBRAIn the Money | $203.30In the Money | $212.90In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out of the Money | |
ZBRAIn the Money | $199.10In the Money | $207.10In 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 | $1.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZBRAIn the Money | $193.90In the Money | $202.10In 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 | $0.05Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
ZBRAIn the Money | $188.90In the Money | $197.10In 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 | $2.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZBRAIn the Money | $183.90In the Money | $192.10In 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 | $0.05Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
ZBRAIn the Money | $178.00In 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 | $4.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ZBRAIn the Money | $173.10In the Money | $182.80In 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 | $3.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 874Out of the Money | |
ZBRAIn the Money | $168.40In the Money | $177.90In the Money | $79.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZBRAOut of the Money | $0.00Out of the Money | $4.30Out of the Money | $3.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | |
ZBRAIn the Money | $163.00In the Money | $172.80In 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 | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | |
ZBRAIn the Money | $158.90In the Money | $167.10In 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 | $3.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 298Out of the Money | |
ZBRAIn the Money | $153.90In the Money | $162.10In the Money | $115.61In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZBRAOut of the Money | $0.00Out of the Money | $4.30Out of the Money | $3.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 95Out of the Money | |
ZBRAIn the Money | $148.10In the Money | $157.90In the Money | $60.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZBRAOut of the Money | $0.00Out of the Money | $4.30Out of the Money | $1.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZBRAIn the Money | $143.00In the Money | $152.80In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ZBRAIn the Money | $138.90In the Money | $147.10In 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 | $1.52Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
ZBRAIn the Money | $133.20In the Money | $142.90In the Money | $89.20In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZBRAOut of the Money | $0.00Out of the Money | $4.30Out of the Money | $1.78Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | |
ZBRAIn the Money | $128.10In the Money | $137.80In the Money | $37.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZBRAOut of the Money | $0.00Out of the Money | $4.30Out of the Money | $3.34Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | |
ZBRAIn the Money | $124.00In the Money | $132.10In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 140Out of the Money | |
ZBRAIn the Money | $118.90In the Money | $127.10In the Money | $66.00In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZBRAOut 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 | 82Out of the Money | |
ZBRAIn the Money | $113.90In the Money | $122.10In the Money | $88.43In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZBRAOut of the Money | $0.00Out of the Money | $4.30Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | |
ZBRAIn the Money | $103.20In the Money | $112.80In the Money | $70.60In the Money | $0.00In the Money | ---In the Money | 12In the Money | ZBRAOut 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 | 129Out of the Money | |
ZBRAIn the Money | $93.40In the Money | $102.80In the Money | $34.25In the Money | $0.00In the Money | ---In the Money | 72In the Money | ZBRAOut of the Money | $0.00Out of the Money | $4.30Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 154Out of the Money | |
ZBRAIn the Money | $83.90In the Money | $91.90In the Money | $89.80In the Money | $0.00In the Money | ---In the Money | 41In the Money | ZBRAOut of the Money | $0.00Out of the Money | $4.30Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 107Out of the Money | |
ZBRAIn the Money | $73.90In the Money | $82.10In the Money | $80.00In the Money | $1.60In the Money | 1In the Money | 28In the Money | ZBRAOut of the Money | $0.00Out of the Money | $4.30Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | |
ZBRAIn the Money | $63.20In the Money | $72.80In the Money | $69.82In the Money | $4.32In the Money | 1In the Money | 67In the Money | ZBRAOut of the Money | $0.00Out of the Money | $4.30Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 207Out of the Money | |
ZBRAIn the Money | $54.00In the Money | $62.10In the Money | $62.38In the Money | $0.00In the Money | ---In the Money | 40In the Money | ZBRAOut 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 | 188Out of the Money | |
ZBRAIn the Money | $44.00In the Money | $52.10In the Money | $48.30In the Money | $-4.30In the Money | 1In the Money | 60In the Money | ZBRAOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 438Out of the Money | |
ZBRAIn the Money | $34.00In the Money | $42.10In the Money | $40.08In the Money | $0.58In the Money | 2In the Money | 90In the Money | ZBRAOut of the Money | $0.00Out of the Money | $4.30Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 136Out of the Money | |
ZBRAIn the Money | $23.90In the Money | $32.10In the Money | $31.60In the Money | $0.00In the Money | ---In the Money | 143In the Money | ZBRAOut of the Money | $0.00Out of the Money | $4.30Out of the Money | $0.99Out of the Money | $0.00Out of the Money | ---Out of the Money | 190Out of the Money | |
ZBRAIn the Money | $14.30In the Money | $20.40In the Money | $18.40In the Money | $-3.30In the Money | 2In the Money | 234In the Money | ZBRAOut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | |
ZBRAUnderlying issue's last price | $4.20Underlying issue's last price | $12.00Underlying issue's last price | $8.25Underlying issue's last price | $-5.15Underlying issue's last price | 3Underlying issue's last price | 130Underlying issue's last price | Filter Table By Strike Price of$310.00Underlying issue's last price | ZBRAUnderlying issue's last price | $0.00Underlying issue's last price | $0.05Underlying issue's last price | $0.30Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 49Underlying issue's last price |
ZBRANear the Money | $0.00Near the Money | $4.10Near the Money | $0.05Near the Money | $-2.05Near the Money | 7Near the Money | 177Near the Money | ZBRAIn the Money | $0.65In the Money | $6.10In the Money | $0.75In the Money | $-0.55In the Money | 11In the Money | 108In the Money | |
ZBRAOut of the Money | $0.00Out of the Money | $4.20Out of the Money | $0.65Out of the Money | $0.21Out of the Money | 3Out of the Money | 145Out of the Money | ZBRAIn the Money | $8.30In the Money | $15.10In the Money | $10.60In the Money | $3.84In the Money | 2In the Money | 2In the Money | |
ZBRAOut of the Money | $0.00Out of the Money | $4.30Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 2Out of the Money | 37Out of the Money | ZBRAIn the Money | $17.90In the Money | $25.40In the Money | $64.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZBRAOut of the Money | $0.00Out of the Money | $4.30Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 119Out of the Money | ZBRAIn the Money | $27.20In the Money | $36.80In the Money | $97.00In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | ZBRAIn the Money | $37.90In the Money | $46.60In 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 | $1.00Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 75Out of the Money | ZBRAIn the Money | $47.00In the Money | $56.60In 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 | $4.30Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 291Out of the Money | ZBRAIn the Money | $58.30In the Money | $66.00In 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 | $0.39Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZBRAIn the Money | $67.10In the Money | $76.60In 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 | $4.30Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | ZBRAIn the Money | $77.90In the Money | $85.90In 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 | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 902Out of the Money | ZBRAIn the Money | $87.90In the Money | $96.10In 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 | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | ZBRAIn the Money | $98.00In the Money | $107.00In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out 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 |