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 | $102.30In the Money | $105.65In 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 | $0.76Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $97.10In the Money | $100.60In 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 | $0.76Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $92.45In the Money | $95.70In the Money | $82.15In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZSOut of the Money | $0.00Out of the Money | $0.76Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $87.90In the Money | $90.70In 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 | $0.76Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $82.30In the Money | $85.75In 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 | $0.76Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $77.35In the Money | $80.80In 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 | $0.76Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $72.50In the Money | $75.80In 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 | $0.76Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $67.40In the Money | $70.85In 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 | $0.77Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $63.00In the Money | $65.90In 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 | $0.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $57.90In the Money | $60.85In 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 | $0.79Out of the Money | $0.64Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZSIn the Money | $52.65In the Money | $55.95In the Money | $48.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | $0.00Out of the Money | $0.80Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZSIn the Money | $47.80In the Money | $50.95In the Money | $31.92In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | $0.00Out of the Money | $0.83Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
ZSIn the Money | $42.80In the Money | $46.00In 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 | $0.63Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
ZSIn the Money | $37.85In the Money | $41.00In the Money | $32.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZSOut of the Money | $0.01Out of the Money | $0.69Out of the Money | $0.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
ZSIn the Money | $32.85In the Money | $36.10In 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 | $0.77Out of the Money | $0.47Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
ZSIn the Money | $27.90In the Money | $30.95In the Money | $23.90In the Money | $0.00In the Money | ---In the Money | 34In the Money | ZSOut of the Money | $0.14Out of the Money | $0.37Out of the Money | $0.26Out of the Money | $-0.10Out of the Money | 14Out of the Money | 44Out of the Money | |
ZSIn the Money | $24.00In the Money | $26.05In the Money | $25.42In the Money | $9.54In the Money | 1In the Money | 170In the Money | ZSOut of the Money | $0.30Out of the Money | $0.53Out of the Money | $0.41Out of the Money | $-0.14Out of the Money | 24Out of the Money | 65Out of the Money | |
ZSIn the Money | $19.35In the Money | $20.35In the Money | $19.95In the Money | $0.00In the Money | ---In the Money | 216In the Money | ZSOut of the Money | $0.67Out of the Money | $0.90Out of the Money | $0.84Out of the Money | $-0.13Out of the Money | 20Out of the Money | 40Out of the Money | |
ZSIn the Money | $15.20In the Money | $16.05In the Money | $15.64In the Money | $0.35In the Money | 1In the Money | 60In the Money | ZSOut of the Money | $1.35Out of the Money | $1.60Out of the Money | $1.82Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
ZSIn the Money | $11.35In the Money | $11.95In the Money | $11.50In the Money | $0.23In the Money | 14In the Money | 150In the Money | ZSOut of the Money | $2.50Out of the Money | $2.70Out of the Money | $2.69Out of the Money | $-0.34Out of the Money | 1Out of the Money | 157Out of the Money | |
ZSUnderlying issue's last price | $8.25Underlying issue's last price | $8.80Underlying issue's last price | $8.51Underlying issue's last price | $0.88Underlying issue's last price | 24Underlying issue's last price | 72Underlying issue's last price | Filter Table By Strike Price of$195.00Underlying issue's last price | ZSUnderlying issue's last price | $4.10Underlying issue's last price | $4.50Underlying issue's last price | $4.10Underlying issue's last price | $-1.00Underlying issue's last price | 1Underlying issue's last price | 9Underlying issue's last price |
ZSNear the Money | $5.65Near the Money | $5.95Near the Money | $6.15Near the Money | $0.50Near the Money | 15Near the Money | 106Near the Money | ZSIn the Money | $6.05In the Money | $6.80In the Money | $6.65In the Money | $-1.60In the Money | 9In the Money | 6In the Money | |
ZSOut of the Money | $3.70Out of the Money | $3.90Out of the Money | $3.80Out of the Money | $0.30Out of the Money | 11Out of the Money | 123Out of the Money | ZSIn the Money | $9.30In the Money | $10.00In the Money | $10.34In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZSOut of the Money | $2.32Out of the Money | $2.52Out of the Money | $2.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 111Out of the Money | ZSIn the Money | $12.50In the Money | $13.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $1.42Out of the Money | $1.63Out of the Money | $1.55Out of the Money | $0.21Out of the Money | 7Out of the Money | 51Out of the Money | ZSIn the Money | $16.90In the Money | $18.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.76Out of the Money | $1.01Out of the Money | $0.86Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | ZSIn the Money | $21.65In the Money | $22.60In the Money | $23.26In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZSOut of the Money | $0.51Out of the Money | $0.71Out of the Money | $0.64Out of the Money | $0.12Out of the Money | 2Out of the Money | 7Out of the Money | ZSIn the Money | $24.90In the Money | $27.40In 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 | $0.46Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $30.10In the Money | $32.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.09Out of the Money | $0.85Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $34.80In the Money | $38.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.04Out of the Money | $0.74Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $39.95In the Money | $42.95In 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 | $0.66Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $44.90In the Money | $47.90In 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 | $0.62Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZSIn the Money | $49.75In the Money | $53.35In 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 | $0.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $54.75In the Money | $57.50In 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 | $2.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $59.85In the Money | $63.25In 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 | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $64.75In the Money | $67.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |