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 | $102.90In the Money | $105.70In 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 | $0.01Out of the Money | $-0.25Out of the Money | 1Out of the Money | 1Out of the Money | |
ZSIn the Money | $97.55In the Money | $100.80In 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 | $92.10In the Money | $95.80In 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 | $87.80In the Money | $90.85In 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 | $0.76Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $82.75In the Money | $85.90In 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 | $0.77Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $77.70In the Money | $80.95In 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 | $72.70In the Money | $75.90In 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 | $0.78Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $68.15In the Money | $70.90In 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 | $0.79Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $62.30In the Money | $65.95In 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 | $0.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $57.75In the Money | $61.05In 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 | $0.82Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $52.65In the Money | $56.10In 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 | $0.85Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $47.95In the Money | $51.15In 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 | $0.76Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $43.20In the Money | $46.10In 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 | $0.83Out of the Money | $1.54Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ZSIn the Money | $37.60In the Money | $41.20In 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 | $0.92Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
ZSIn the Money | $33.20In the Money | $36.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | $0.14Out of the Money | $1.06Out of the Money | $0.40Out of the Money | $-0.38Out of the Money | 1Out of the Money | 12Out of the Money | |
ZSIn the Money | $28.90In the Money | $31.10In the Money | $14.92In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZSOut of the Money | $0.27Out of the Money | $0.94Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | |
ZSIn the Money | $24.45In the Money | $26.70In the Money | $24.29In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZSOut of the Money | $0.56Out of the Money | $0.86Out of the Money | $0.78Out of the Money | $-0.32Out of the Money | 1Out of the Money | 23Out of the Money | |
ZSIn the Money | $19.05In the Money | $21.60In the Money | $21.05In the Money | $1.85In the Money | 2In the Money | 60In the Money | ZSOut of the Money | $1.27Out of the Money | $1.43Out of the Money | $1.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
ZSIn the Money | $16.10In the Money | $17.10In the Money | $17.50In the Money | $1.45In the Money | 12In the Money | 65In the Money | ZSOut of the Money | $2.10Out of the Money | $2.44Out of the Money | $2.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 75Out of the Money | |
ZSIn the Money | $12.40In the Money | $14.00In the Money | $12.80In the Money | $0.10In the Money | 6In the Money | 64In the Money | ZSOut of the Money | $3.30Out of the Money | $3.80Out of the Money | $3.76Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZSUnderlying issue's last price | $9.35Underlying issue's last price | $9.90Underlying issue's last price | $9.60Underlying issue's last price | $1.45Underlying issue's last price | 6Underlying issue's last price | 24Underlying issue's last price | Filter Table By Strike Price of$195.00Underlying issue's last price | ZSUnderlying issue's last price | $4.95Underlying issue's last price | $5.65Underlying issue's last price | $5.79Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 65Underlying issue's last price |
ZSNear the Money | $6.30Near the Money | $7.90Near the Money | $7.20Near the Money | $0.97Near the Money | 8Near the Money | 36Near the Money | ZSIn the Money | $7.45In the Money | $8.35In the Money | $15.70In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZSOut of the Money | $4.80Out of the Money | $5.10Out of the Money | $5.00Out of the Money | $0.60Out of the Money | 3Out of the Money | 48Out of the Money | ZSIn the Money | $10.05In the Money | $10.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $3.25Out of the Money | $3.95Out of the Money | $3.80Out of the Money | $0.95Out of the Money | 3Out of the Money | 32Out of the Money | ZSIn the Money | $12.65In the Money | $14.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $2.16Out of the Money | $3.20Out of the Money | $2.97Out of the Money | $0.90Out of the Money | 3Out of the Money | 22Out of the Money | ZSIn the Money | $17.35In the Money | $18.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $1.08Out of the Money | $1.59Out of the Money | $1.82Out of the Money | $0.40Out of the Money | 5Out of the Money | 26Out of the Money | ZSIn the Money | $21.15In the Money | $22.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.66Out of the Money | $2.03Out of the Money | $1.03Out of the Money | $0.11Out of the Money | 1Out of the Money | 11Out of the Money | ZSIn the Money | $26.10In the Money | $28.10In 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 | $1.51Out of the Money | $0.63Out of the Money | $-0.17Out of the Money | 2Out of the Money | 16Out of the Money | ZSIn the Money | $30.85In the Money | $33.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.26Out of the Money | $0.52Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $34.90In the Money | $37.80In the Money | $37.29In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.10Out of the Money | $1.06Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $39.80In the Money | $42.65In 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 | $0.93Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $44.80In the Money | $47.55In 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 | $0.83Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $50.35In the Money | $52.95In 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 | $54.95In the Money | $57.95In 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 | $0.72Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $59.80In the Money | $62.70In 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 | $0.71Out 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 | $68.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |