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 | $116.05In the Money | $119.55In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $111.05In the Money | $114.60In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $106.20In the Money | $109.65In 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 | $0.50Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZSIn the Money | $101.15In the Money | $104.70In the Money | $103.42In the Money | $3.47In the Money | 1In the Money | 3In the Money | ZSOut of the Money | $0.01Out 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 | $96.20In the Money | $99.70In 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 | $0.50Out of the Money | $0.89Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZSIn the Money | $91.60In the Money | $94.20In 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 | $0.50Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 99Out of the Money | |
ZSIn the Money | $86.90In the Money | $89.15In 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 | $0.05Out of the Money | $-0.05Out of the Money | 2Out of the Money | 314Out of the Money | |
ZSIn the Money | $82.00In the Money | $84.75In the Money | $69.07In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | $0.01Out 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 | $77.25In the Money | $79.70In 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 | $0.50Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 165Out of the Money | |
ZSIn the Money | $71.60In the Money | $74.50In the Money | $40.00In the Money | $0.00In the Money | ---In the Money | 7In the Money | ZSOut of the Money | $0.01Out 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 | $66.85In the Money | $69.90In 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 | $0.50Out of the Money | $0.39Out of the Money | $0.00Out of the Money | ---Out of the Money | 236Out of the Money | |
ZSIn the Money | $62.25In the Money | $64.85In 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 | $0.25Out of the Money | $0.12Out of the Money | $-0.11Out of the Money | 1Out of the Money | 1,061Out of the Money | |
ZSIn the Money | $57.25In the Money | $59.95In the Money | $54.79In the Money | $32.63In the Money | 1In the Money | 9In the Money | ZSOut of the Money | $0.08Out of the Money | $0.28Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | |
ZSIn the Money | $51.85In the Money | $54.80In the Money | $34.25In the Money | $0.00In the Money | ---In the Money | 46In the Money | ZSOut of the Money | $0.04Out of the Money | $0.30Out of the Money | $0.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 719Out of the Money | |
ZSIn the Money | $47.00In the Money | $49.85In 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 | $0.37Out of the Money | $0.27Out of the Money | $-0.37Out of the Money | 16Out of the Money | 630Out of the Money | |
ZSIn the Money | $41.85In the Money | $44.75In the Money | $39.72In the Money | $0.00In the Money | ---In the Money | 23In the Money | ZSOut of the Money | $0.29Out of the Money | $0.50Out of the Money | $0.43Out of the Money | $-0.07Out of the Money | 25Out of the Money | 493Out of the Money | |
ZSIn the Money | $38.35In the Money | $39.65In the Money | $40.10In the Money | $5.40In the Money | 5In the Money | 143In the Money | ZSOut of the Money | $0.42Out of the Money | $0.59Out of the Money | $0.54Out of the Money | $-0.20Out of the Money | 1Out of the Money | 630Out of the Money | |
ZSIn the Money | $33.30In the Money | $34.60In the Money | $31.25In the Money | $0.00In the Money | ---In the Money | 254In the Money | ZSOut of the Money | $0.69Out of the Money | $0.75Out of the Money | $0.75Out of the Money | $-0.31Out of the Money | 7Out of the Money | 444Out of the Money | |
ZSIn the Money | $28.50In the Money | $29.90In the Money | $30.40In the Money | $3.75In the Money | 10In the Money | 423In the Money | ZSOut of the Money | $1.07Out of the Money | $1.13Out of the Money | $1.13Out of the Money | $-0.42Out of the Money | 11Out of the Money | 1,189Out of the Money | |
ZSIn the Money | $25.10In the Money | $26.40In the Money | $25.80In the Money | $3.30In the Money | 19In the Money | 707In the Money | ZSOut of the Money | $1.63Out of the Money | $1.70Out of the Money | $1.65Out of the Money | $-0.61Out of the Money | 33Out of the Money | 810Out of the Money | |
ZSIn the Money | $20.90In the Money | $21.50In the Money | $21.75In the Money | $3.85In the Money | 39In the Money | 1,100In the Money | ZSOut of the Money | $2.44Out of the Money | $2.53Out of the Money | $2.48Out of the Money | $-0.95Out of the Money | 41Out of the Money | 589Out of the Money | |
ZSIn the Money | $16.70In the Money | $17.35In the Money | $17.15In the Money | $2.10In the Money | 108In the Money | 1,318In the Money | ZSOut of the Money | $3.60Out of the Money | $3.70Out of the Money | $3.65Out of the Money | $-1.25Out of the Money | 13Out of the Money | 870Out of the Money | |
ZSIn the Money | $13.65In the Money | $13.90In the Money | $13.80In the Money | $2.30In the Money | 42In the Money | 565In the Money | ZSOut of the Money | $5.15Out of the Money | $5.30Out of the Money | $5.37Out of the Money | $-1.27Out of the Money | 18Out of the Money | 449Out of the Money | |
ZSUnderlying issue's last price | $10.75Underlying issue's last price | $10.95Underlying issue's last price | $10.70Underlying issue's last price | $1.90Underlying issue's last price | 243Underlying issue's last price | 1,999Underlying issue's last price | Filter Table By Strike Price of$200.00Underlying issue's last price | ZSUnderlying issue's last price | $7.15Underlying issue's last price | $7.30Underlying issue's last price | $7.18Underlying issue's last price | $-1.67Underlying issue's last price | 12Underlying issue's last price | 327Underlying issue's last price |
ZSOut of the Money | $6.20Out of the Money | $6.35Out of the Money | $6.35Out of the Money | $1.30Out of the Money | 163Out of the Money | 575Out of the Money | ZSIn the Money | $12.60In the Money | $12.80In the Money | $12.60In the Money | $-4.40In the Money | 1In the Money | 329In the Money | |
ZSOut of the Money | $3.30Out of the Money | $3.50Out of the Money | $3.41Out of the Money | $0.81Out of the Money | 106Out of the Money | 585Out of the Money | ZSIn the Money | $19.55In the Money | $20.95In the Money | $19.60In the Money | $-4.14In the Money | 1In the Money | 28In the Money | |
ZSOut of the Money | $1.64Out of the Money | $1.81Out of the Money | $1.73Out of the Money | $0.38Out of the Money | 58Out of the Money | 930Out of the Money | ZSIn the Money | $27.20In the Money | $28.70In the Money | $52.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.79Out of the Money | $0.95Out of the Money | $0.88Out of the Money | $0.18Out of the Money | 4Out of the Money | 93Out of the Money | ZSIn the Money | $36.15In the Money | $38.95In the Money | $59.13In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.41Out of the Money | $0.50Out of the Money | $0.44Out of the Money | $0.02Out of the Money | 217Out of the Money | 398Out of the Money | ZSIn the Money | $46.40In the Money | $48.75In the Money | $67.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.07Out 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 | $59.40In the Money | $77.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.03Out 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 | $66.15In the Money | $68.10In 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 | $0.50Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | ZSIn the Money | $76.05In the Money | $78.85In 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 | $0.50Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | ZSIn the Money | $86.30In the Money | $88.65In 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 | $0.05Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 230Out of the Money | ZSIn the Money | $96.35In the Money | $98.75In 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 | $0.50Out of the Money | $0.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | ZSIn the Money | $106.60In the Money | $109.20In the Money | $92.57In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 458Out of the Money | ZSIn the Money | $116.40In the Money | $119.20In 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 | $0.20Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 99Out of the Money | ZSIn the Money | $126.05In the Money | $128.70In the Money | $109.90In 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 | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 89Out of the Money | ZSIn the Money | $135.95In the Money | $138.90In 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 | $0.26Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | ZSIn the Money | $146.55In the Money | $148.55In 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 | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | ZSIn the Money | $156.65In the Money | $158.95In 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 | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | ZSIn the Money | $166.55In the Money | $168.80In the Money | $185.42In the Money | $0.00In the Money | ---In the Money | ---In the Money |