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 | $95.60In the Money | $99.90In 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 | $0.75Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZSIn the Money | $90.65In the Money | $94.85In 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 | $85.70In the Money | $89.95In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $80.70In the Money | $85.00In 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 | $75.70In the Money | $80.25In 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 | $70.80In the Money | $75.05In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $65.80In the Money | $70.10In 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 | $60.80In the Money | $65.05In 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 | $0.62Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $55.90In the Money | $60.10In 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 | $50.90In the Money | $55.15In 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 | $0.72Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $46.00In the Money | $50.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | $0.02Out 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 | $41.00In the Money | $45.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | $0.03Out 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 | $36.25In the Money | $40.40In the Money | $32.17In 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 | $1.54Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ZSIn the Money | $31.45In the Money | $35.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | $0.19Out of the Money | $0.76Out of the Money | $1.36Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ZSIn the Money | $26.65In the Money | $29.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | $0.58Out of the Money | $0.96Out of the Money | $0.78Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
ZSIn the Money | $22.85In the Money | $24.75In the Money | $14.92In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZSOut of the Money | $1.00Out of the Money | $1.33Out of the Money | $1.14Out of the Money | $-0.43Out of the Money | 11Out of the Money | 26Out of the Money | |
ZSIn the Money | $17.95In the Money | $20.45In the Money | $21.27In the Money | $4.22In the Money | 3In the Money | 4In the Money | ZSOut of the Money | $1.45Out of the Money | $2.46Out of the Money | $1.94Out of the Money | $-0.42Out of the Money | 3Out of the Money | 19Out of the Money | |
ZSIn the Money | $15.00In the Money | $16.25In the Money | $15.85In the Money | $2.65In the Money | 5In the Money | 62In the Money | ZSOut of the Money | $2.63Out of the Money | $2.91Out of the Money | $2.60Out of the Money | $-0.76Out of the Money | 7Out of the Money | 31Out of the Money | |
ZSIn the Money | $11.85In the Money | $12.65In the Money | $12.60In the Money | $2.15In the Money | 5In the Money | 57In the Money | ZSOut of the Money | $4.05Out of the Money | $4.35Out of the Money | $4.16Out of the Money | $-6.77Out of the Money | 1Out of the Money | 21Out of the Money | |
ZSUnderlying issue's last price | $9.15Underlying issue's last price | $9.65Underlying issue's last price | $9.40Underlying issue's last price | $1.64Underlying issue's last price | 6Underlying issue's last price | 64Underlying issue's last price | Filter Table By Strike Price of$190.00Underlying issue's last price | ZSUnderlying issue's last price | $5.90Underlying issue's last price | $7.30Underlying issue's last price | $6.03Underlying issue's last price | $-1.92Underlying issue's last price | 1Underlying issue's last price | 5Underlying issue's last price |
ZSNear the Money | $6.50Near the Money | $7.10Near the Money | $6.97Near the Money | $0.11Near the Money | 8Near the Money | 14Near the Money | ZSIn the Money | $8.50In the Money | $8.90In the Money | $8.41In the Money | $-2.19In the Money | 1In the Money | 1In the Money | |
ZSOut of the Money | $4.60Out of the Money | $5.00Out of the Money | $5.10Out of the Money | $1.40Out of the Money | 9Out of the Money | 17Out of the Money | ZSIn the Money | $11.50In the Money | $12.95In the Money | $15.70In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZSOut of the Money | $3.30Out of the Money | $3.60Out of the Money | $3.45Out of the Money | $0.45Out of the Money | 6Out of the Money | 34Out of the Money | ZSIn the Money | $15.00In the Money | $16.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $2.11Out of the Money | $2.62Out of the Money | $2.40Out of the Money | $0.66Out of the Money | 18Out of the Money | 28Out of the Money | ZSIn the Money | $18.20In the Money | $20.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $1.46Out of the Money | $1.73Out of the Money | $1.50Out of the Money | $0.50Out of the Money | 13Out of the Money | 5Out of the Money | ZSIn the Money | $22.50In the Money | $24.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.63Out of the Money | $1.21Out of the Money | $1.00Out of the Money | $0.23Out of the Money | 2Out of the Money | 1Out of the Money | ZSIn the Money | $27.15In the Money | $30.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.24Out of the Money | $0.84Out of the Money | $0.51Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | ZSIn the Money | $32.00In the Money | $35.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.38Out of the Money | $1.31Out of the Money | $0.45Out of the Money | $-0.15Out of the Money | 10Out of the Money | 10Out of the Money | ZSIn the Money | $35.65In the Money | $39.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.13Out 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 | $40.60In the Money | $44.85In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $45.60In the Money | $49.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.03Out 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 | $50.60In the Money | $54.85In 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 | $0.69Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $55.60In the Money | $59.85In 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 | $0.73Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $60.60In the Money | $64.85In 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 | $0.62Out 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 |