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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ZSIn the Money | $77.85In the Money | $81.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | $0.00Out of the Money | $0.27Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 12Out of the Money | 3Out of the Money | |
ZSIn the Money | $73.05In the Money | $76.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | $0.00Out of the Money | $0.56Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZSIn the Money | $67.80In the Money | $71.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | $0.00Out of the Money | $0.56Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZSIn the Money | $62.90In the Money | $66.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | $0.00Out of the Money | $0.56Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZSIn the Money | $58.00In the Money | $61.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 1Out of the Money | 6Out of the Money | |
ZSIn the Money | $52.80In the Money | $56.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 10Out of the Money | 48Out of the Money | |
ZSIn the Money | $47.95In the Money | $51.75In the Money | $26.44In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZSOut of the Money | $0.01Out of the Money | $0.57Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 76Out of the Money | |
ZSIn the Money | $43.00In the Money | $46.80In the Money | $34.80In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZSOut of the Money | $0.00Out of the Money | $0.58Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 91Out of the Money | |
ZSIn the Money | $37.85In the Money | $41.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | $0.00Out of the Money | $0.46Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
ZSIn the Money | $32.90In the Money | $36.80In the Money | $29.51In the Money | $0.00In the Money | ---In the Money | 9In the Money | ZSOut of the Money | $0.00Out of the Money | $0.45Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | |
ZSIn the Money | $27.90In the Money | $30.95In the Money | $30.20In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZSOut of the Money | $0.05Out of the Money | $0.49Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | |
ZSIn the Money | $25.55In the Money | $28.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | $0.00Out of the Money | $0.43Out of the Money | $0.11Out of the Money | $0.11Out of the Money | 2Out of the Money | ---Out of the Money | |
ZSIn the Money | $23.30In the Money | $26.90In the Money | $29.40In the Money | $0.00In the Money | ---In the Money | 14In the Money | ZSOut of the Money | $0.04Out of the Money | $0.55Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | |
ZSIn the Money | $20.60In the Money | $24.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | $0.00Out of the Money | $0.41Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZSIn the Money | $19.00In the Money | $22.00In the Money | $24.66In the Money | $0.00In the Money | ---In the Money | 71In the Money | ZSOut of the Money | $0.13Out of the Money | $0.67Out of the Money | $0.11Out of the Money | $-0.37Out of the Money | 4Out of the Money | 34Out of the Money | |
ZSIn the Money | $15.95In the Money | $18.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | $0.30Out of the Money | $0.47Out of the Money | $0.32Out of the Money | $-0.38Out of the Money | 5Out of the Money | 2Out of the Money | |
ZSIn the Money | $13.55In the Money | $15.90In the Money | $19.90In the Money | $0.00In the Money | ---In the Money | 65In the Money | ZSOut of the Money | $0.41Out of the Money | $0.53Out of the Money | $0.45Out of the Money | $-0.24Out of the Money | 6Out of the Money | 232Out of the Money | |
ZSIn the Money | $11.65In the Money | $14.65In the Money | $17.33In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZSOut of the Money | $0.68Out of the Money | $0.78Out of the Money | $0.97Out of the Money | $-0.51Out of the Money | 11Out of the Money | 25Out of the Money | |
ZSIn the Money | $9.60In the Money | $12.75In the Money | $11.15In the Money | $0.15In the Money | 2In the Money | 70In the Money | ZSOut of the Money | $0.94Out of the Money | $1.17Out of the Money | $1.00Out of the Money | $-0.25Out of the Money | 11Out of the Money | 86Out of the Money | |
ZSIn the Money | $8.00In the Money | $8.90In the Money | $9.10In the Money | $0.40In the Money | 8In the Money | 9In the Money | ZSOut of the Money | $1.49Out of the Money | $1.67Out of the Money | $1.45Out of the Money | $-0.57Out of the Money | 22Out of the Money | 43Out of the Money | |
ZSIn the Money | $6.80In the Money | $8.00In the Money | $7.10In the Money | $-0.55In the Money | 29In the Money | 120In the Money | ZSOut of the Money | $2.15Out of the Money | $2.42Out of the Money | $2.13Out of the Money | $-0.42Out of the Money | 15Out of the Money | 99Out of the Money | |
ZSUnderlying issue's last price | $5.25Underlying issue's last price | $5.50Underlying issue's last price | $5.65Underlying issue's last price | $-0.22Underlying issue's last price | 175Underlying issue's last price | 35Underlying issue's last price | Filter Table By Strike Price of$182.50Underlying issue's last price | ZSUnderlying issue's last price | $3.10Underlying issue's last price | $3.30Underlying issue's last price | $4.04Underlying issue's last price | $0.74Underlying issue's last price | 11Underlying issue's last price | 25Underlying issue's last price |
ZSNear the Money | $3.95Near the Money | $4.20Near the Money | $4.17Near the Money | $-0.24Near the Money | 159Near the Money | 241Near the Money | ZSIn the Money | $4.30In the Money | $4.50In the Money | $5.63In the Money | $0.97In the Money | 10In the Money | 20In the Money | |
ZSOut of the Money | $2.93Out of the Money | $3.10Out of the Money | $3.15Out of the Money | $-0.32Out of the Money | 82Out of the Money | 44Out of the Money | ZSIn the Money | $5.70In the Money | $5.95In the Money | $6.28In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
ZSOut of the Money | $2.12Out of the Money | $2.27Out of the Money | $2.51Out of the Money | $-0.02Out of the Money | 59Out of the Money | 242Out of the Money | ZSIn the Money | $7.35In the Money | $7.70In the Money | $10.34In the Money | $0.00In the Money | ---In the Money | 34In the Money | |
ZSOut of the Money | $1.49Out of the Money | $1.62Out of the Money | $1.59Out of the Money | $-0.33Out of the Money | 47Out of the Money | 42Out of the Money | ZSIn the Money | $9.20In the Money | $10.20In the Money | $9.78In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
ZSOut of the Money | $1.03Out of the Money | $1.15Out of the Money | $1.32Out of the Money | $-0.07Out of the Money | 103Out of the Money | 711Out of the Money | ZSIn the Money | $10.70In the Money | $12.35In the Money | $11.77In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
ZSOut of the Money | $0.71Out of the Money | $0.83Out of the Money | $0.92Out of the Money | $-0.13Out of the Money | 56Out of the Money | 42Out of the Money | ZSIn the Money | $12.60In the Money | $14.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.50Out of the Money | $0.59Out of the Money | $0.60Out of the Money | $-0.09Out of the Money | 53Out of the Money | 337Out of the Money | ZSIn the Money | $15.50In the Money | $17.20In the Money | $18.41In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
ZSOut of the Money | $0.36Out of the Money | $0.43Out of the Money | $0.45Out of the Money | $-0.17Out of the Money | 3Out of the Money | 10Out of the Money | ZSIn the Money | $17.25In the Money | $19.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.23Out of the Money | $0.34Out of the Money | $0.28Out of the Money | $-0.12Out of the Money | 4Out of the Money | 255Out of the Money | ZSIn the Money | $19.70In the Money | $22.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.11Out of the Money | $0.67Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $22.45In the Money | $24.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.12Out of the Money | $0.35Out of the Money | $0.18Out of the Money | $-0.12Out of the Money | 13Out of the Money | 77Out of the Money | ZSIn the Money | $24.40In the Money | $27.50In the Money | $33.24In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.04Out of the Money | $0.53Out of the Money | $0.18Out of the Money | $-0.22Out of the Money | 5Out of the Money | 6Out of the Money | ZSIn the Money | $28.55In the Money | $32.25In the Money | $45.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.00Out of the Money | $0.47Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | ZSIn the Money | $34.30In the Money | $37.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.00Out of the Money | $0.45Out of the Money | $0.57Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | ZSIn the Money | $38.55In the Money | $42.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.00Out of the Money | $0.57Out of the Money | $0.04Out of the Money | $-0.59Out of the Money | 10Out of the Money | 1,062Out of the Money | ZSIn the Money | $43.60In the Money | $47.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.00Out of the Money | $0.18Out of the Money | $0.03Out of the Money | $-0.12Out of the Money | 6Out of the Money | 4Out of the Money | ZSIn the Money | $48.55In the Money | $52.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.00Out of the Money | $0.57Out of the Money | $0.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | ZSIn the Money | $53.60In the Money | $57.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.00Out of the Money | $0.57Out of the Money | $0.42Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $58.80In the Money | $62.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.00Out of the Money | $0.56Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | ZSIn the Money | $63.60In the Money | $67.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.00Out of the Money | $0.56Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $69.40In the Money | $72.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.00Out of the Money | $0.56Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $73.75In the Money | $76.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |