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 | $105.15In the Money | $108.90In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $100.20In the Money | $104.05In 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 | $95.25In the Money | $99.00In 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 | $90.25In the Money | $93.85In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $85.30In the Money | $89.05In 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 | $80.35In the Money | $84.15In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $75.40In the Money | $79.15In 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 | $70.45In the Money | $74.15In 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 | $65.60In the Money | $69.20In 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 | $60.50In the Money | $64.30In the Money | $63.40In the Money | $5.51In the Money | 2In the Money | 2In 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 | $55.60In the Money | $59.20In 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 | $0.41Out of the Money | $0.35Out of the Money | $0.14Out of the Money | 2Out of the Money | 3Out of the Money | |
ZSIn the Money | $50.70In the Money | $54.35In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $45.65In the Money | $49.40In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $40.75In the Money | $44.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | $0.08Out of the Money | $0.75Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZSIn the Money | $35.90In the Money | $39.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | $0.15Out 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 | $31.20In the Money | $34.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | $0.47Out of the Money | $0.88Out of the Money | $0.55Out of the Money | $-0.49Out of the Money | 2Out of the Money | 5Out of the Money | |
ZSIn the Money | $26.50In the Money | $29.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | $0.76Out of the Money | $1.30Out of the Money | $0.87Out of the Money | $-0.27Out of the Money | 1Out of the Money | 16Out of the Money | |
ZSIn the Money | $23.65In the Money | $24.35In the Money | $20.77In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZSOut of the Money | $0.89Out of the Money | $1.77Out of the Money | $1.21Out of the Money | $-0.63Out of the Money | 3Out of the Money | 29Out of the Money | |
ZSIn the Money | $19.50In the Money | $20.45In the Money | $16.86In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZSOut of the Money | $1.97Out of the Money | $2.33Out of the Money | $2.02Out of the Money | $-0.82Out of the Money | 3Out of the Money | 39Out of the Money | |
ZSIn the Money | $15.70In the Money | $16.35In the Money | $17.50In the Money | $4.22In the Money | 10In the Money | 3In the Money | ZSOut of the Money | $3.10Out of the Money | $3.55Out of the Money | $3.14Out of the Money | $-1.69Out of the Money | 5Out of the Money | 11Out of the Money | |
ZSIn the Money | $12.25In the Money | $14.25In the Money | $10.60In the Money | $0.00In the Money | ---In the Money | 15In the Money | ZSOut of the Money | $4.55Out of the Money | $4.95Out of the Money | $4.45Out of the Money | $-1.78Out of the Money | 7Out of the Money | 44Out of the Money | |
ZSUnderlying issue's last price | $9.30Underlying issue's last price | $9.70Underlying issue's last price | $9.70Underlying issue's last price | $1.75Underlying issue's last price | 12Underlying issue's last price | 20Underlying issue's last price | Filter Table By Strike Price of$200.00Underlying issue's last price | ZSUnderlying issue's last price | $6.55Underlying issue's last price | $7.00Underlying issue's last price | $6.47Underlying issue's last price | $-2.03Underlying issue's last price | 12Underlying issue's last price | 1Underlying issue's last price |
ZSOut of the Money | $6.85Out of the Money | $7.30Out of the Money | $6.99Out of the Money | $0.94Out of the Money | 21Out of the Money | 15Out of the Money | ZSIn the Money | $9.00In the Money | $9.55In the Money | $9.10In the Money | $9.10In the Money | 1In the Money | ---In the Money | |
ZSOut of the Money | $4.95Out of the Money | $5.30Out of the Money | $5.28Out of the Money | $1.53Out of the Money | 24Out of the Money | 11Out of the Money | ZSIn the Money | $12.20In the Money | $12.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $3.50Out of the Money | $3.80Out of the Money | $3.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | ZSIn the Money | $15.65In the Money | $17.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $2.37Out of the Money | $2.81Out of the Money | $2.55Out of the Money | $0.30Out of the Money | 8Out of the Money | 14Out of the Money | ZSIn the Money | $19.65In the Money | $20.35In the Money | $18.00In the Money | $18.00In the Money | 2In the Money | ---In the Money | |
ZSOut of the Money | $1.64Out of the Money | $2.09Out of the Money | $2.24Out of the Money | $0.54Out of the Money | 10Out of the Money | 2Out of the Money | ZSIn the Money | $22.95In the Money | $26.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $1.14Out of the Money | $1.31Out of the Money | $1.44Out of the Money | $0.43Out of the Money | 1Out of the Money | 5Out of the Money | ZSIn the Money | $28.20In the Money | $29.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.75Out of the Money | $0.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $32.95In the Money | $34.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.49Out 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 | $36.70In the Money | $40.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.13Out 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 | $41.70In the Money | $45.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.05Out 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 | $46.55In the Money | $50.35In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $51.55In the Money | $55.35In 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 | $56.55In the Money | $60.35In 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 | $61.55In the Money | $65.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |