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 | $83.90In the Money | $88.25In 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 | $0.49Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $79.00In the Money | $83.50In 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 | $1.37Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $74.00In the Money | $78.35In 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 | 1Out of the Money | |
ZSIn the Money | $69.15In the Money | $73.50In 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 | $0.27Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
ZSIn the Money | $64.20In the Money | $68.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | $0.09Out of the Money | $0.31Out of the Money | $0.89Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZSIn the Money | $59.50In the Money | $63.90In 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 | $0.39Out of the Money | $0.30Out of the Money | $-0.65Out of the Money | 1Out of the Money | 99Out of the Money | |
ZSIn the Money | $54.65In the Money | $59.00In the Money | $64.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZSOut of the Money | $0.30Out of the Money | $0.52Out of the Money | $0.44Out of the Money | $-1.16Out of the Money | 1Out of the Money | 211Out of the Money | |
ZSIn the Money | $49.95In the Money | $53.10In the Money | $69.07In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | $0.42Out of the Money | $0.67Out of the Money | $0.77Out of the Money | $-1.41Out of the Money | 2Out of the Money | 49Out of the Money | |
ZSIn the Money | $45.45In the Money | $48.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | $0.65Out of the Money | $0.89Out of the Money | $0.88Out of the Money | $-1.97Out of the Money | 3Out of the Money | 196Out of the Money | |
ZSIn the Money | $41.40In the Money | $43.45In the Money | $40.00In the Money | $0.00In the Money | ---In the Money | 7In the Money | ZSOut of the Money | $0.94Out of the Money | $1.16Out of the Money | $1.19Out of the Money | $-2.58Out of the Money | 23Out of the Money | 515Out of the Money | |
ZSIn the Money | $36.80In the Money | $38.75In the Money | $71.10In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZSOut of the Money | $1.37Out of the Money | $1.55Out of the Money | $1.68Out of the Money | $-3.48Out of the Money | 2Out of the Money | 240Out of the Money | |
ZSIn the Money | $32.75In the Money | $35.55In the Money | $38.15In the Money | $12.44In the Money | 2In the Money | 17In the Money | ZSOut of the Money | $1.96Out of the Money | $2.13Out of the Money | $2.39Out of the Money | $-4.17Out of the Money | 7Out of the Money | 1,036Out of the Money | |
ZSIn the Money | $28.10In the Money | $30.00In the Money | $22.16In the Money | $0.00In the Money | ---In the Money | 9In the Money | ZSOut of the Money | $2.64Out of the Money | $3.20Out of the Money | $3.90Out of the Money | $-4.56Out of the Money | 22Out of the Money | 70Out of the Money | |
ZSIn the Money | $24.00In the Money | $26.70In the Money | $27.15In the Money | $5.29In the Money | 1In the Money | 45In the Money | ZSOut of the Money | $3.70Out of the Money | $4.55Out of the Money | $4.65Out of the Money | $-5.14Out of the Money | 11Out of the Money | 354Out of the Money | |
ZSIn the Money | $21.30In the Money | $22.75In the Money | $20.25In the Money | $2.55In the Money | 8In the Money | 37In the Money | ZSOut of the Money | $5.00Out of the Money | $5.60Out of the Money | $5.70Out of the Money | $-7.10Out of the Money | 21Out of the Money | 194Out of the Money | |
ZSIn the Money | $17.40In the Money | $19.55In the Money | $17.15In the Money | $2.77In the Money | 5In the Money | 26In the Money | ZSOut of the Money | $6.60Out of the Money | $7.30Out of the Money | $7.45Out of the Money | $-7.22Out of the Money | 47Out of the Money | 325Out of the Money | |
ZSUnderlying issue's last price | $14.35Underlying issue's last price | $15.75Underlying issue's last price | $15.49Underlying issue's last price | $3.49Underlying issue's last price | 59Underlying issue's last price | 196Underlying issue's last price | Filter Table By Strike Price of$165.00Underlying issue's last price | ZSUnderlying issue's last price | $8.55Underlying issue's last price | $8.85Underlying issue's last price | $8.70Underlying issue's last price | $-9.05Underlying issue's last price | 42Underlying issue's last price | 725Underlying issue's last price |
ZSNear the Money | $12.70Near the Money | $13.05Near the Money | $12.90Near the Money | $2.45Near the Money | 126Near the Money | 106Near the Money | ZSIn the Money | $10.80In the Money | $11.10In the Money | $11.00In the Money | $-9.50In the Money | 42In the Money | 290In the Money | |
ZSOut of the Money | $10.35Out of the Money | $10.70Out of the Money | $9.69Out of the Money | $0.99Out of the Money | 79Out of the Money | 238Out of the Money | ZSIn the Money | $13.50In the Money | $13.75In the Money | $14.70In the Money | $-9.34In the Money | 35In the Money | 631In the Money | |
ZSOut of the Money | $6.40Out of the Money | $8.90Out of the Money | $8.50Out of the Money | $1.23Out of the Money | 143Out of the Money | 470Out of the Money | ZSIn the Money | $15.55In the Money | $18.80In the Money | $17.50In the Money | $-6.93In the Money | 11In the Money | 410In the Money | |
ZSOut of the Money | $6.15Out of the Money | $7.45Out of the Money | $6.32Out of the Money | $0.28Out of the Money | 69Out of the Money | 362Out of the Money | ZSIn the Money | $18.80In the Money | $21.85In the Money | $21.20In the Money | $-9.30In the Money | 6In the Money | 291In the Money | |
ZSOut of the Money | $5.30Out of the Money | $5.50Out of the Money | $4.90Out of the Money | $0.50Out of the Money | 79Out of the Money | 1,447Out of the Money | ZSIn the Money | $23.30In the Money | $25.90In the Money | $26.98In the Money | $-4.02In the Money | 1In the Money | 657In the Money | |
ZSOut of the Money | $4.10Out of the Money | $4.90Out of the Money | $3.92Out of the Money | $-0.38Out of the Money | 39Out of the Money | 478Out of the Money | ZSIn the Money | $26.45In the Money | $29.95In the Money | $31.82In the Money | $-2.91In the Money | 5In the Money | 406In the Money | |
ZSOut of the Money | $2.83Out of the Money | $3.40Out of the Money | $3.35Out of the Money | $0.35Out of the Money | 155Out of the Money | 549Out of the Money | ZSIn the Money | $30.55In the Money | $33.05In the Money | $29.33In the Money | $-0.49In the Money | 1In the Money | 300In the Money | |
ZSOut of the Money | $1.84Out of the Money | $2.05Out of the Money | $2.06Out of the Money | $-0.17Out of the Money | 36Out of the Money | 236Out of the Money | ZSIn the Money | $38.65In the Money | $42.80In the Money | $45.57In the Money | $9.42In the Money | 4In the Money | 263In the Money | |
ZSOut of the Money | $0.98Out of the Money | $1.20Out of the Money | $0.98Out of the Money | $-0.55Out of the Money | 15Out of the Money | 195Out of the Money | ZSIn the Money | $48.20In the Money | $52.25In the Money | $44.74In the Money | $0.00In the Money | ---In the Money | 106In the Money | |
ZSOut of the Money | $0.62Out of the Money | $0.72Out of the Money | $0.68Out of the Money | $-0.36Out of the Money | 7Out of the Money | 199Out of the Money | ZSIn the Money | $57.90In the Money | $62.25In the Money | $52.50In the Money | $0.00In the Money | ---In the Money | 103In the Money | |
ZSOut of the Money | $0.27Out of the Money | $0.56Out of the Money | $0.30Out of the Money | $-0.39Out of the Money | 1Out of the Money | 74Out of the Money | ZSIn the Money | $68.00In the Money | $72.15In the Money | $61.55In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
ZSOut of the Money | $0.20Out of the Money | $0.37Out of the Money | $0.25Out of the Money | $-0.25Out of the Money | 13Out of the Money | 468Out of the Money | ZSIn the Money | $78.00In the Money | $82.40In the Money | $67.00In the Money | $-7.50In the Money | 1In the Money | 486In the Money | |
ZSOut of the Money | $0.08Out of the Money | $0.26Out of the Money | $0.82Out of the Money | $0.00Out of the Money | ---Out of the Money | 115Out of the Money | ZSIn the Money | $87.90In the Money | $92.20In the Money | $77.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.04Out of the Money | $0.18Out of the Money | $0.18Out of the Money | $-0.07Out of the Money | 3Out of the Money | 64Out of the Money | ZSIn the Money | $97.95In the Money | $102.35In the Money | $73.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.02Out of the Money | $0.23Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | ZSIn the Money | $107.75In the Money | $112.15In the Money | $55.29In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.01Out of the Money | $0.58Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | ZSIn the Money | $117.95In the Money | $122.25In the Money | $61.94In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.01Out of the Money | $0.35Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 230Out of the Money | ZSIn the Money | $128.05In the Money | $132.35In 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 | $1.30Out of the Money | $0.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | ZSIn the Money | $137.80In the Money | $142.50In the Money | $92.57In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $1.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 429Out of the Money | ZSIn the Money | $147.75In the Money | $152.15In 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 | $0.20Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 99Out of the Money | ZSIn the Money | $158.05In the Money | $162.35In the Money | $109.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 89Out of the Money | ZSIn the Money | $167.90In the Money | $172.25In 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 | $2.00Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | ZSIn the Money | $177.90In the Money | $182.25In the Money | $112.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.00Out of the Money | $1.30Out of the Money | $0.01Out of the Money | $-0.33Out of the Money | 1Out of the Money | 26Out of the Money | ZSIn the Money | $187.65In the Money | $192.50In the Money | $112.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.00Out of the Money | $0.38Out of the Money | $0.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | ZSIn the Money | $197.75In the Money | $202.15In the Money | $115.60In the Money | $0.00In the Money | ---In the Money | ---In the Money |