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 | $95.40In the Money | $100.00In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $90.40In the Money | $95.00In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $85.45In the Money | $90.00In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $80.45In the Money | $84.80In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $75.50In the Money | $80.00In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $70.50In the Money | $74.85In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $65.55In the Money | $70.00In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $60.70In the Money | $65.00In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $55.75In the Money | $60.25In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $50.70In the Money | $55.30In 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 | $0.39Out of the Money | $0.64Out of the Money | $0.31Out of the Money | 1Out of the Money | 1Out of the Money | |
ZSIn the Money | $45.80In the Money | $50.15In the Money | $48.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | $0.01Out of the Money | $0.67Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZSIn the Money | $40.85In the Money | $45.20In the Money | $31.92In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | $0.03Out of the Money | $0.65Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
ZSIn the Money | $35.95In the Money | $40.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | $0.07Out of the Money | $0.73Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
ZSIn the Money | $31.10In the Money | $35.40In the Money | $32.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZSOut of the Money | $0.12Out of the Money | $0.75Out of the Money | $0.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
ZSIn the Money | $26.45In the Money | $30.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | $0.39Out of the Money | $0.50Out of the Money | $0.47Out of the Money | $-0.07Out of the Money | 10Out of the Money | 21Out of the Money | |
ZSIn the Money | $22.95In the Money | $25.85In the Money | $23.90In the Money | $10.53In the Money | 1In the Money | 35In the Money | ZSOut of the Money | $0.50Out of the Money | $0.82Out of the Money | $0.80Out of the Money | $-0.23Out of the Money | 3Out of the Money | 34Out of the Money | |
ZSIn the Money | $18.15In the Money | $21.15In the Money | $15.88In the Money | $0.00In the Money | ---In the Money | 170In the Money | ZSOut of the Money | $1.16Out of the Money | $1.33Out of the Money | $1.15Out of the Money | $-0.35Out of the Money | 10Out of the Money | 48Out of the Money | |
ZSIn the Money | $14.75In the Money | $15.35In the Money | $14.32In the Money | $-0.38In the Money | 6In the Money | 224In the Money | ZSOut of the Money | $1.98Out of the Money | $2.44Out of the Money | $2.15Out of the Money | $-0.80Out of the Money | 12Out of the Money | 22Out of the Money | |
ZSIn the Money | $10.15In the Money | $12.50In the Money | $11.73In the Money | $2.68In the Money | 26In the Money | 50In the Money | ZSOut of the Money | $3.25Out of the Money | $3.45Out of the Money | $4.25Out of the Money | $-0.45Out of the Money | 4Out of the Money | 6Out of the Money | |
ZSUnderlying issue's last price | $8.10Underlying issue's last price | $8.80Underlying issue's last price | $8.40Underlying issue's last price | $1.96Underlying issue's last price | 41Underlying issue's last price | 110Underlying issue's last price | Filter Table By Strike Price of$190.00Underlying issue's last price | ZSUnderlying issue's last price | $5.10Underlying issue's last price | $5.40Underlying issue's last price | $5.10Underlying issue's last price | $-2.18Underlying issue's last price | 122Underlying issue's last price | 36Underlying issue's last price |
ZSNear the Money | $4.80Near the Money | $5.85Near the Money | $6.04Near the Money | $1.44Near the Money | 20Near the Money | 60Near the Money | ZSIn the Money | $7.60In the Money | $8.65In the Money | $7.70In the Money | $-6.61In the Money | 5In the Money | 1In the Money | |
ZSOut of the Money | $2.97Out of the Money | $4.50Out of the Money | $4.05Out of the Money | $1.05Out of the Money | 10Out of the Money | 76Out of the Money | ZSIn the Money | $10.75In the Money | $12.00In the Money | $10.61In the Money | $10.61In the Money | 1In the Money | ---In the Money | |
ZSOut of the Money | $1.91Out of the Money | $2.68Out of the Money | $2.59Out of the Money | $0.19Out of the Money | 3Out of the Money | 79Out of the Money | ZSIn the Money | $13.40In the Money | $15.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $1.57Out of the Money | $1.74Out of the Money | $1.75Out of the Money | $0.51Out of the Money | 41Out of the Money | 121Out of the Money | ZSIn the Money | $18.10In the Money | $20.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.96Out of the Money | $1.23Out of the Money | $1.04Out of the Money | $0.32Out of the Money | 30Out of the Money | 12Out of the Money | ZSIn the Money | $22.40In the Money | $25.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.55Out of the Money | $0.78Out of the Money | $0.60Out of the Money | $0.16Out of the Money | 13Out of the Money | 6Out of the Money | ZSIn the Money | $27.10In the Money | $30.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.34Out of the Money | $1.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $30.60In the Money | $34.90In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $35.50In the Money | $39.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.06Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $40.50In the Money | $45.00In 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 | $0.68Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $45.50In the Money | $50.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $50.50In the Money | $55.00In 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 | $0.52Out of the Money | $0.24Out of the Money | $0.24Out of the Money | 1Out of the Money | ---Out of the Money | ZSIn the Money | $55.50In the Money | $60.00In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $60.50In the Money | $65.00In 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 | $0.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $65.50In the Money | $70.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |