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 | $102.35In the Money | $105.75In 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 | $0.56Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $97.30In the Money | $100.85In 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 | $0.56Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $92.40In 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 | $0.17Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 49Out of the Money | |
ZSIn the Money | $87.35In the Money | $90.85In the Money | $96.69In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZSOut of the Money | $0.00Out of the Money | $0.56Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
ZSIn the Money | $82.45In the Money | $85.85In 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 | $0.57Out of the Money | $0.89Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZSIn the Money | $77.40In the Money | $80.85In 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 | $0.57Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 99Out of the Money | |
ZSIn the Money | $72.40In the Money | $75.90In the Money | $87.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZSOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 316Out of the Money | |
ZSIn the Money | $67.45In the Money | $70.95In the Money | $69.07In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | $0.00Out of the Money | $0.59Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
ZSIn the Money | $62.55In the Money | $65.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | $0.02Out of the Money | $0.60Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 165Out of the Money | |
ZSIn the Money | $57.60In the Money | $61.05In the Money | $40.00In the Money | $0.00In the Money | ---In the Money | 7In the Money | ZSOut of the Money | $0.05Out of the Money | $0.19Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 518Out of the Money | |
ZSIn the Money | $52.55In the Money | $56.05In the Money | $36.25In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZSOut of the Money | $0.03Out of the Money | $0.69Out of the Money | $0.39Out of the Money | $0.00Out of the Money | ---Out of the Money | 236Out of the Money | |
ZSIn the Money | $47.60In the Money | $51.10In the Money | $32.90In the Money | $0.00In the Money | ---In the Money | 18In the Money | ZSOut of the Money | $0.05Out of the Money | $0.37Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,061Out of the Money | |
ZSIn the Money | $42.70In the Money | $45.70In the Money | $54.79In the Money | $0.00In the Money | ---In the Money | 9In the Money | ZSOut of the Money | $0.07Out of the Money | $0.41Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | |
ZSIn the Money | $37.90In the Money | $41.35In the Money | $47.24In the Money | $0.00In the Money | ---In the Money | 47In the Money | ZSOut of the Money | $0.11Out of the Money | $0.74Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 725Out of the Money | |
ZSIn the Money | $32.85In the Money | $36.00In the Money | $40.00In the Money | $0.00In the Money | ---In the Money | 44In the Money | ZSOut of the Money | $0.31Out of the Money | $0.49Out of the Money | $0.48Out of the Money | $0.00Out of the Money | 3Out of the Money | 609Out of the Money | |
ZSIn the Money | $28.75In the Money | $30.25In the Money | $35.32In the Money | $0.00In the Money | ---In the Money | 71In the Money | ZSOut of the Money | $0.58Out of the Money | $0.70Out of the Money | $0.45Out of the Money | $-0.27Out of the Money | 1Out of the Money | 479Out of the Money | |
ZSIn the Money | $24.25In the Money | $25.60In the Money | $32.50In the Money | $0.00In the Money | ---In the Money | 135In the Money | ZSOut of the Money | $0.91Out of the Money | $1.14Out of the Money | $1.12Out of the Money | $-0.06Out of the Money | 18Out of the Money | 650Out of the Money | |
ZSIn the Money | $19.80In the Money | $21.95In the Money | $20.00In the Money | $-0.50In the Money | 4In the Money | 246In the Money | ZSOut of the Money | $1.57Out of the Money | $1.73Out of the Money | $1.58Out of the Money | $-0.35Out of the Money | 15Out of the Money | 455Out of the Money | |
ZSIn the Money | $15.90In the Money | $16.95In the Money | $16.38In the Money | $-1.03In the Money | 31In the Money | 396In the Money | ZSOut of the Money | $2.48Out of the Money | $2.83Out of the Money | $2.49Out of the Money | $-0.37Out of the Money | 7Out of the Money | 1,263Out of the Money | |
ZSIn the Money | $11.90In the Money | $13.20In the Money | $13.15In the Money | $-0.30In the Money | 43In the Money | 708In the Money | ZSOut of the Money | $3.80Out of the Money | $4.10Out of the Money | $4.30Out of the Money | $0.05Out of the Money | 16Out of the Money | 1,991Out of the Money | |
ZSUnderlying issue's last price | $9.65Underlying issue's last price | $9.95Underlying issue's last price | $9.89Underlying issue's last price | $-0.31Underlying issue's last price | 28Underlying issue's last price | 1,082Underlying issue's last price | Filter Table By Strike Price of$185.00Underlying issue's last price | ZSUnderlying issue's last price | $5.60Underlying issue's last price | $5.85Underlying issue's last price | $5.95Underlying issue's last price | $-0.10Underlying issue's last price | 26Underlying issue's last price | 755Underlying issue's last price |
ZSNear the Money | $7.05Near the Money | $7.30Near the Money | $6.75Near the Money | $-0.80Near the Money | 194Near the Money | 1,209Near the Money | ZSIn the Money | $7.95In the Money | $8.25In the Money | $8.05In the Money | $-0.05In the Money | 203In the Money | 982In the Money | |
ZSOut of the Money | $4.95Out of the Money | $5.15Out of the Money | $4.80Out of the Money | $-0.70Out of the Money | 68Out of the Money | 637Out of the Money | ZSIn the Money | $10.90In the Money | $11.20In the Money | $11.00In the Money | $-0.55In the Money | 33In the Money | 676In the Money | |
ZSOut of the Money | $3.35Out of the Money | $3.55Out of the Money | $3.50Out of the Money | $-0.45Out of the Money | 282Out of the Money | 2,005Out of the Money | ZSIn the Money | $14.20In the Money | $15.60In the Money | $14.27In the Money | $0.07In the Money | 1In the Money | 525In the Money | |
ZSOut of the Money | $2.14Out of the Money | $2.41Out of the Money | $2.35Out of the Money | $2.35Out of the Money | 32Out of the Money | ---Out of the Money | ZSIn the Money | $18.05In the Money | $19.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $1.37Out of the Money | $1.55Out of the Money | $1.55Out of the Money | $-0.35Out of the Money | 210Out of the Money | 1,021Out of the Money | ZSIn the Money | $21.65In the Money | $24.35In the Money | $24.00In the Money | $0.00In the Money | ---In the Money | 389In the Money | |
ZSOut of the Money | $0.75Out of the Money | $1.07Out of the Money | $1.00Out of the Money | $1.00Out of the Money | 7Out of the Money | ---Out of the Money | ZSIn the Money | $26.55In the Money | $27.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.60Out of the Money | $0.74Out of the Money | $0.65Out of the Money | $-0.18Out of the Money | 35Out of the Money | 543Out of the Money | ZSIn the Money | $30.55In the Money | $32.60In the Money | $23.21In the Money | $0.00In the Money | ---In the Money | 33In the Money | |
ZSOut of the Money | $0.40Out of the Money | $0.51Out of the Money | $0.43Out of the Money | $0.43Out of the Money | 10Out of the Money | ---Out of the Money | ZSIn the Money | $35.45In the Money | $37.95In 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 | $0.55Out of the Money | $0.27Out of the Money | $-0.09Out of the Money | 312Out of the Money | 1,026Out of the Money | ZSIn the Money | $39.85In the Money | $42.60In the Money | $42.39In the Money | $0.00In the Money | ---In the Money | 18In the Money | |
ZSOut of the Money | $0.12Out 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 | $44.50In the Money | $48.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.07Out of the Money | $0.40Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 190Out of the Money | ZSIn the Money | $49.60In the Money | $53.15In the Money | $59.13In 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 | $54.85In the Money | $58.10In 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 | $0.12Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 469Out of the Money | ZSIn the Money | $59.55In the Money | $63.10In the Money | $67.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.02Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $64.65In the Money | $68.15In 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 | $0.22Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 112Out of the Money | ZSIn the Money | $69.60In the Money | $73.15In the Money | $77.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.00Out of the Money | $0.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $74.50In the Money | $78.10In 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 | $0.28Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | ZSIn the Money | $79.50In the Money | $83.10In the Money | $73.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 66Out of the Money | ZSIn the Money | $89.55In the Money | $93.10In the Money | $55.29In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | ZSIn the Money | $99.50In the Money | $103.15In the Money | $61.94In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 100Out of the Money | 487Out of the Money | ZSIn the Money | $109.65In the Money | $113.15In 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 | $0.57Out of the Money | $0.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | ZSIn the Money | $119.50In the Money | $123.00In 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 | $0.03Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 40Out of the Money | 458Out of the Money | ZSIn the Money | $129.65In the Money | $133.10In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 40Out of the Money | 99Out of the Money | ZSIn the Money | $139.75In the Money | $143.15In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 89Out of the Money | ZSIn the Money | $149.55In the Money | $153.15In 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 | $0.56Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | ZSIn the Money | $159.50In the Money | $163.15In 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 | $0.56Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | ZSIn the Money | $169.85In the Money | $173.10In 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 | $0.56Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 49Out of the Money | ZSIn the Money | $179.50In the Money | $183.15In the Money | $185.42In the Money | $0.00In the Money | ---In the Money | ---In the Money |