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 | $106.15In the Money | $109.15In 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 | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZSIn the Money | $101.05In the Money | $104.35In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $96.25In the Money | $99.15In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $91.00In the Money | $94.35In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $86.10In the Money | $89.20In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $81.00In the Money | $84.35In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $76.50In the Money | $79.50In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $71.10In the Money | $74.40In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $66.10In the Money | $69.50In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $61.20In the Money | $64.65In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $56.60In the Money | $59.60In 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 | $0.64Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $52.10In the Money | $54.20In 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 | $46.70In the Money | $49.40In the Money | $32.17In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | $0.01Out of the Money | $0.37Out of the Money | $1.54Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ZSIn the Money | $41.75In the Money | $44.40In 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 | $0.75Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
ZSIn the Money | $36.85In the Money | $39.70In 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 | $0.62Out of the Money | $0.33Out of the Money | $-0.07Out of the Money | 1Out of the Money | 11Out of the Money | |
ZSIn the Money | $32.30In the Money | $34.45In the Money | $14.92In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZSOut of the Money | $0.05Out of the Money | $0.66Out of the Money | $0.21Out of the Money | $-0.39Out of the Money | 2Out of the Money | 39Out of the Money | |
ZSIn the Money | $27.60In the Money | $29.05In the Money | $24.29In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZSOut of the Money | $0.51Out of the Money | $0.59Out of the Money | $0.56Out of the Money | $-0.22Out of the Money | 2Out of the Money | 23Out of the Money | |
ZSIn the Money | $23.30In the Money | $24.30In the Money | $21.05In the Money | $0.00In the Money | ---In the Money | 58In the Money | ZSOut of the Money | $0.85Out of the Money | $1.08Out of the Money | $1.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
ZSIn the Money | $18.50In the Money | $20.15In the Money | $19.38In the Money | $1.88In the Money | 1In the Money | 62In the Money | ZSOut of the Money | $1.13Out of the Money | $1.57Out of the Money | $1.39Out of the Money | $-1.02Out of the Money | 52Out of the Money | 75Out of the Money | |
ZSIn the Money | $14.35In the Money | $15.75In the Money | $12.80In the Money | $0.00In the Money | ---In the Money | 63In the Money | ZSOut of the Money | $2.33Out of the Money | $2.54Out of the Money | $2.48Out of the Money | $-1.28Out of the Money | 10Out of the Money | 10Out of the Money | |
ZSIn the Money | $10.80In the Money | $12.55In the Money | $11.99In the Money | $2.39In the Money | 6In the Money | 25In the Money | ZSOut of the Money | $3.75Out of the Money | $3.95Out of the Money | $3.90Out of the Money | $-1.89Out of the Money | 55Out of the Money | 65Out of the Money | |
ZSUnderlying issue's last price | $8.60Underlying issue's last price | $8.95Underlying issue's last price | $8.65Underlying issue's last price | $1.45Underlying issue's last price | 25Underlying issue's last price | 38Underlying issue's last price | Filter Table By Strike Price of$200.00Underlying issue's last price | ZSUnderlying issue's last price | $5.65Underlying issue's last price | $5.95Underlying issue's last price | $5.49Underlying issue's last price | $-10.21Underlying issue's last price | 5Underlying issue's last price | 2Underlying issue's last price |
ZSNear the Money | $6.00Near the Money | $6.55Near the Money | $6.20Near the Money | $1.20Near the Money | 18Near the Money | 47Near the Money | ZSIn the Money | $8.15In the Money | $8.50In the Money | $8.20In the Money | $8.20In the Money | 4In the Money | ---In the Money | |
ZSOut of the Money | $4.25Out of the Money | $4.55Out of the Money | $4.30Out of the Money | $0.50Out of the Money | 20Out of the Money | 33Out of the Money | ZSIn the Money | $10.90In the Money | $11.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $2.73Out of the Money | $3.15Out of the Money | $3.50Out of the Money | $0.53Out of the Money | 24Out of the Money | 22Out of the Money | ZSIn the Money | $14.65In the Money | $15.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $1.78Out of the Money | $2.23Out of the Money | $2.04Out of the Money | $0.22Out of the Money | 26Out of the Money | 28Out of the Money | ZSIn the Money | $18.25In the Money | $21.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $1.07Out of the Money | $1.43Out of the Money | $1.35Out of the Money | $0.32Out of the Money | 4Out of the Money | 12Out of the Money | ZSIn the Money | $22.55In the Money | $24.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.77Out of the Money | $0.95Out of the Money | $0.63Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | ZSIn the Money | $27.65In the Money | $28.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.51Out of the Money | $0.79Out of the Money | $0.31Out of the Money | $0.31Out of the Money | 4Out of the Money | ---Out of the Money | ZSIn the Money | $31.60In the Money | $34.75In the Money | $37.29In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.16Out 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 | $36.55In the Money | $39.30In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $41.15In the Money | $44.40In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $46.00In the Money | $49.65In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $51.40In the Money | $54.15In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $56.05In the Money | $59.50In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $61.15In the Money | $64.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |