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 | $91.75In the Money | $95.95In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $86.75In the Money | $91.00In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $81.80In the Money | $86.00In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $76.75In the Money | $81.00In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $71.85In the Money | $76.05In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $66.90In the Money | $71.05In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $61.85In the Money | $66.10In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $56.95In the Money | $61.10In 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 | $0.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $51.90In the Money | $56.15In 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 | $0.63Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $46.95In the Money | $51.15In the Money | $63.40In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZSOut of the Money | $0.02Out of the Money | $0.69Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ZSIn the Money | $42.00In the Money | $46.20In 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 | $0.75Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZSIn the Money | $37.05In the Money | $41.30In 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 | $32.15In the Money | $36.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | $0.12Out of the Money | $0.55Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $28.60In the Money | $30.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | $0.37Out of the Money | $0.75Out of the Money | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZSIn the Money | $24.15In the Money | $25.45In the Money | $31.59In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZSOut of the Money | $0.52Out of the Money | $2.58Out of the Money | $1.09Out of the Money | $0.47Out of the Money | 1Out of the Money | 1Out of the Money | |
ZSIn the Money | $19.90In the Money | $22.30In the Money | $28.24In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZSOut of the Money | $1.12Out of the Money | $2.75Out of the Money | $1.18Out of the Money | $-0.04Out of the Money | 52Out of the Money | 126Out of the Money | |
ZSIn the Money | $14.85In the Money | $18.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | $1.85Out of the Money | $2.17Out of the Money | $1.95Out of the Money | $0.16Out of the Money | 120Out of the Money | 95Out of the Money | |
ZSIn the Money | $11.95In the Money | $13.05In the Money | $21.74In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZSOut of the Money | $3.10Out of the Money | $3.45Out of the Money | $3.15Out of the Money | $0.15Out of the Money | 16Out of the Money | 39Out of the Money | |
ZSUnderlying issue's last price | $8.00Underlying issue's last price | $9.65Underlying issue's last price | $8.50Underlying issue's last price | $-5.65Underlying issue's last price | 1Underlying issue's last price | 34Underlying issue's last price | Filter Table By Strike Price of$185.00Underlying issue's last price | ZSUnderlying issue's last price | $4.95Underlying issue's last price | $6.85Underlying issue's last price | $5.13Underlying issue's last price | $0.11Underlying issue's last price | 19Underlying issue's last price | 94Underlying issue's last price |
ZSNear the Money | $6.35Near the Money | $6.70Near the Money | $11.69Near the Money | $0.00Near the Money | ---Near the Money | 36Near the Money | ZSIn the Money | $7.30In the Money | $7.80In the Money | $7.12In the Money | $0.65In the Money | 11In the Money | 61In the Money | |
ZSOut of the Money | $4.35Out of the Money | $5.30Out of the Money | $4.48Out of the Money | $-2.72Out of the Money | 2Out of the Money | 13Out of the Money | ZSIn the Money | $9.75In the Money | $11.35In the Money | $9.29In the Money | $0.59In the Money | 2In the Money | 254In the Money | |
ZSOut of the Money | $2.61Out of the Money | $3.65Out of the Money | $2.75Out of the Money | $-0.75Out of the Money | 41Out of the Money | 182Out of the Money | ZSIn the Money | $12.20In the Money | $15.40In the Money | $13.67In the Money | $-0.20In the Money | 4In the Money | 23In the Money | |
ZSOut of the Money | $1.73Out of the Money | $2.04Out of the Money | $2.15Out of the Money | $-0.05Out of the Money | 7Out of the Money | 40Out of the Money | ZSIn the Money | $16.30In the Money | $19.30In the Money | $12.36In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZSOut of the Money | $0.74Out of the Money | $1.71Out of the Money | $1.23Out of the Money | $-0.60Out of the Money | 3Out of the Money | 35Out of the Money | ZSIn the Money | $21.85In the Money | $24.25In the Money | $12.35In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZSOut of the Money | $0.68Out of the Money | $2.03Out of the Money | $0.83Out of the Money | $-0.35Out of the Money | 23Out of the Money | 26Out of the Money | ZSIn the Money | $26.15In the Money | $27.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.44Out of the Money | $2.16Out of the Money | $0.72Out of the Money | $-0.01Out of the Money | 5Out of the Money | 25Out of the Money | ZSIn the Money | $29.60In the Money | $33.80In the Money | $19.50In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
ZSOut of the Money | $0.15Out of the Money | $0.75Out of the Money | $0.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | ZSIn the Money | $34.45In the Money | $38.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.10Out of the Money | $0.45Out of the Money | $0.25Out of the Money | $-0.01Out of the Money | 1Out of the Money | 18Out of the Money | ZSIn the Money | $39.40In the Money | $43.65In the Money | $28.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.06Out of the Money | $0.72Out of the Money | $0.62Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | ZSIn the Money | $44.40In the Money | $48.65In 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 | $0.75Out of the Money | $0.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | ZSIn the Money | $49.40In the Money | $53.65In 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 | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $54.40In the Money | $58.65In 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 | $59.40In the Money | $63.65In 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 | $64.40In the Money | $68.65In 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 | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZSIn the Money | $69.40In the Money | $73.65In 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 | $74.40In the Money | $78.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |