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 | $115.40In the Money | $119.15In 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 | $110.40In the Money | $114.20In 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 | $105.45In the Money | $109.25In 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 | $0.41Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 1Out of the Money | 2Out of the Money | |
ZSIn the Money | $100.50In the Money | $104.30In the Money | $103.42In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZSOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
ZSIn the Money | $95.60In the Money | $99.35In 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 | $0.89Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZSIn the Money | $90.60In the Money | $94.35In 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 | $0.40Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 99Out of the Money | |
ZSIn the Money | $85.80In the Money | $89.40In the Money | $64.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZSOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $0.02Out of the Money | 1Out of the Money | 314Out of the Money | |
ZSIn the Money | $80.65In the Money | $84.45In 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 | $0.50Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
ZSIn the Money | $75.70In the Money | $79.50In 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 | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 165Out of the Money | |
ZSIn the Money | $70.75In the Money | $74.50In the Money | $40.00In the Money | $0.00In the Money | ---In the Money | 7In the Money | ZSOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 517Out of the Money | |
ZSIn the Money | $65.80In the Money | $69.60In the Money | $36.25In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZSOut of the Money | $0.05Out of the Money | $0.50Out of the Money | $0.39Out of the Money | $0.00Out of the Money | ---Out of the Money | 236Out of the Money | |
ZSIn the Money | $60.85In the Money | $64.65In the Money | $32.90In the Money | $0.00In the Money | ---In the Money | 18In the Money | ZSOut of the Money | $0.07Out of the Money | $0.25Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,061Out of the Money | |
ZSIn the Money | $56.00In the Money | $59.70In the Money | $54.79In the Money | $0.00In the Money | ---In the Money | 9In the Money | ZSOut of the Money | $0.10Out of the Money | $0.28Out of the Money | $0.17Out of the Money | $-0.13Out of the Money | 2Out of the Money | 64Out of the Money | |
ZSIn the Money | $51.30In the Money | $54.85In the Money | $34.25In the Money | $0.00In the Money | ---In the Money | 46In the Money | ZSOut of the Money | $0.12Out of the Money | $0.33Out of the Money | $0.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 719Out of the Money | |
ZSIn the Money | $46.25In the Money | $49.95In the Money | $27.85In the Money | $0.00In the Money | ---In the Money | 47In the Money | ZSOut of the Money | $0.20Out of the Money | $0.59Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 614Out of the Money | |
ZSIn the Money | $41.25In the Money | $45.00In the Money | $43.42In the Money | $0.00In the Money | ---In the Money | 21In the Money | ZSOut of the Money | $0.29Out of the Money | $0.58Out of the Money | $0.50Out of the Money | $0.07Out of the Money | 2Out of the Money | 491Out of the Money | |
ZSIn the Money | $37.75In the Money | $39.25In the Money | $38.62In the Money | $0.00In the Money | ---In the Money | 143In the Money | ZSOut of the Money | $0.38Out of the Money | $0.65Out of the Money | $0.55Out of the Money | $0.01Out of the Money | 7Out of the Money | 630Out of the Money | |
ZSIn the Money | $33.25In the Money | $34.50In the Money | $32.91In the Money | $-1.11In the Money | 2In the Money | 253In the Money | ZSOut of the Money | $0.69Out of the Money | $0.78Out of the Money | $0.83Out of the Money | $0.08Out of the Money | 25Out of the Money | 438Out of the Money | |
ZSIn the Money | $28.70In the Money | $29.55In the Money | $27.73In the Money | $-0.93In the Money | 10In the Money | 414In the Money | ZSOut of the Money | $1.09Out of the Money | $1.16Out of the Money | $1.26Out of the Money | $0.14Out of the Money | 35Out of the Money | 1,196Out of the Money | |
ZSIn the Money | $24.35In the Money | $24.80In the Money | $23.00In the Money | $-1.74In the Money | 1In the Money | 702In the Money | ZSOut of the Money | $1.65Out of the Money | $1.73Out of the Money | $1.76Out of the Money | $0.03Out of the Money | 48Out of the Money | 820Out of the Money | |
ZSIn the Money | $20.25In the Money | $21.45In the Money | $20.14In the Money | $-0.51In the Money | 56In the Money | 1,083In the Money | ZSOut of the Money | $2.48Out of the Money | $2.58Out of the Money | $2.63Out of the Money | $0.10Out of the Money | 15Out of the Money | 619Out of the Money | |
ZSIn the Money | $16.40In the Money | $16.80In the Money | $16.59In the Money | $-0.06In the Money | 78In the Money | 1,254In the Money | ZSOut of the Money | $3.65Out of the Money | $3.80Out of the Money | $4.13Out of the Money | $0.33Out of the Money | 15Out of the Money | 880Out of the Money | |
ZSIn the Money | $13.10In the Money | $13.35In the Money | $13.10In the Money | $0.00In the Money | 43In the Money | 568In the Money | ZSOut of the Money | $5.25Out of the Money | $5.40Out of the Money | $5.60Out of the Money | $0.23Out of the Money | 22Out of the Money | 459Out of the Money | |
ZSUnderlying issue's last price | $10.20Underlying issue's last price | $10.40Underlying issue's last price | $10.30Underlying issue's last price | $-0.05Underlying issue's last price | 143Underlying issue's last price | 1,975Underlying issue's last price | Filter Table By Strike Price of$200.00Underlying issue's last price | ZSUnderlying issue's last price | $7.30Underlying issue's last price | $7.50Underlying issue's last price | $7.75Underlying issue's last price | $0.28Underlying issue's last price | 88Underlying issue's last price | 328Underlying issue's last price |
ZSOut of the Money | $5.80Out of the Money | $6.00Out of the Money | $5.88Out of the Money | $-0.12Out of the Money | 96Out of the Money | 617Out of the Money | ZSIn the Money | $12.90In the Money | $13.15In the Money | $13.05In the Money | $0.45In the Money | 15In the Money | 330In the Money | |
ZSOut of the Money | $3.05Out of the Money | $3.20Out of the Money | $3.13Out of the Money | $-0.12Out of the Money | 49Out of the Money | 592Out of the Money | ZSIn the Money | $19.60In the Money | $20.65In the Money | $20.35In the Money | $-0.15In the Money | 5In the Money | 28In the Money | |
ZSOut of the Money | $1.49Out of the Money | $1.66Out of the Money | $1.52Out of the Money | $-0.14Out of the Money | 10Out of the Money | 925Out of the Money | ZSIn the Money | $28.40In the Money | $29.25In the Money | $52.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.70Out of the Money | $0.86Out of the Money | $0.70Out of the Money | $-0.15Out of the Money | 48Out of the Money | 95Out of the Money | ZSIn the Money | $37.70In the Money | $40.15In the Money | $59.13In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.31Out of the Money | $0.50Out of the Money | $0.36Out of the Money | $-0.10Out of the Money | 65Out of the Money | 430Out of the Money | ZSIn the Money | $46.70In the Money | $50.10In the Money | $67.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.09Out of the Money | $0.28Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 115Out of the Money | ZSIn the Money | $56.50In the Money | $60.15In the Money | $77.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.05Out of the Money | $0.50Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | ZSIn the Money | $66.60In the Money | $70.20In the Money | $73.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.01Out of the Money | $0.47Out of the Money | $0.08Out of the Money | $-0.07Out of the Money | 1Out of the Money | 65Out of the Money | ZSIn the Money | $76.45In the Money | $80.20In 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 | $0.27Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 1Out of the Money | 52Out of the Money | ZSIn the Money | $86.60In the Money | $90.20In 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 | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 230Out of the Money | ZSIn the Money | $96.45In the Money | $100.15In 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 | $0.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | ZSIn the Money | $106.45In the Money | $110.20In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 458Out of the Money | ZSIn the Money | $116.45In the Money | $120.25In 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 | $0.20Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 99Out of the Money | ZSIn the Money | $126.50In the Money | $130.20In 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 | $0.19Out of the Money | $0.04Out of the Money | $-0.46Out of the Money | 1Out of the Money | 89Out of the Money | ZSIn the Money | $136.45In the Money | $140.20In 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 | $0.25Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | ZSIn the Money | $146.50In the Money | $150.25In 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 | $0.68Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 1Out of the Money | 26Out of the Money | ZSIn the Money | $156.55In the Money | $160.05In 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 | $0.70Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 1Out of the Money | 48Out of the Money | ZSIn the Money | $166.45In the Money | $170.20In the Money | $185.42In the Money | $0.00In the Money | ---In the Money | ---In the Money |