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 | $105.70In the Money | $110.30In 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 | $100.75In the Money | $105.35In 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 | $0.56Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $95.85In the Money | $100.40In 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 | $0.30Out of the Money | $0.02Out of the Money | $-0.33Out of the Money | 2Out of the Money | 1Out of the Money | |
ZSIn the Money | $90.75In the Money | $95.35In the Money | $93.90In the Money | $93.90In the Money | 1In the Money | ---In the Money | ZSOut of the Money | $0.00Out of the Money | $0.57Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
ZSIn the Money | $85.85In the Money | $90.15In 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 | $0.58Out of the Money | $0.89Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZSIn the Money | $81.00In the Money | $85.50In 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 | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 99Out of the Money | |
ZSIn the Money | $76.05In the Money | $80.50In the Money | $64.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZSOut of the Money | $0.02Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 313Out of the Money | |
ZSIn the Money | $71.10In the Money | $75.50In 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 | $0.64Out of the Money | $0.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
ZSIn the Money | $66.00In the Money | $70.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | $0.03Out of the Money | $0.69Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 165Out of the Money | |
ZSIn the Money | $61.20In the Money | $65.50In the Money | $40.00In the Money | $0.00In the Money | ---In the Money | 7In the Money | ZSOut of the Money | $0.04Out of the Money | $0.35Out of the Money | $0.15Out of the Money | $-0.08Out of the Money | 1Out of the Money | 516Out of the Money | |
ZSIn the Money | $56.25In the Money | $60.80In the Money | $36.25In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZSOut of the Money | $0.06Out of the Money | $0.38Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 236Out of the Money | |
ZSIn the Money | $51.35In the Money | $55.90In the Money | $32.90In the Money | $0.00In the Money | ---In the Money | 18In the Money | ZSOut of the Money | $0.08Out of the Money | $0.30Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,061Out of the Money | |
ZSIn the Money | $46.50In the Money | $51.00In the Money | $22.16In the Money | $0.00In the Money | ---In the Money | 9In the Money | ZSOut of the Money | $0.12Out of the Money | $0.39Out of the Money | $0.30Out of the Money | $-0.01Out of the Money | 6Out of the Money | 58Out of the Money | |
ZSIn the Money | $41.50In the Money | $45.90In the Money | $34.25In the Money | $0.00In the Money | ---In the Money | 46In the Money | ZSOut of the Money | $0.22Out of the Money | $0.48Out of the Money | $0.36Out of the Money | $-0.16Out of the Money | 13Out of the Money | 726Out of the Money | |
ZSIn the Money | $38.00In the Money | $40.65In the Money | $27.85In the Money | $0.00In the Money | ---In the Money | 47In the Money | ZSOut of the Money | $0.55Out of the Money | $0.65Out of the Money | $0.57Out of the Money | $-0.17Out of the Money | 8Out of the Money | 643Out of the Money | |
ZSIn the Money | $33.85In the Money | $35.05In the Money | $35.12In the Money | $4.16In the Money | 1In the Money | 26In the Money | ZSOut of the Money | $0.82Out of the Money | $1.10Out of the Money | $0.85Out of the Money | $-0.25Out of the Money | 67Out of the Money | 405Out of the Money | |
ZSIn the Money | $29.00In the Money | $30.25In the Money | $29.60In the Money | $1.60In the Money | 4In the Money | 153In the Money | ZSOut of the Money | $1.22Out of the Money | $1.46Out of the Money | $1.32Out of the Money | $-0.33Out of the Money | 9Out of the Money | 636Out of the Money | |
ZSIn the Money | $24.85In the Money | $25.65In the Money | $26.25In the Money | $4.15In the Money | 13In the Money | 281In the Money | ZSOut of the Money | $1.85Out of the Money | $1.97Out of the Money | $1.88Out of the Money | $-0.57Out of the Money | 73Out of the Money | 395Out of the Money | |
ZSIn the Money | $20.85In the Money | $22.25In the Money | $21.50In the Money | $3.00In the Money | 6In the Money | 430In the Money | ZSOut of the Money | $2.61Out of the Money | $3.10Out of the Money | $2.64Out of the Money | $-0.91Out of the Money | 12Out of the Money | 1,151Out of the Money | |
ZSIn the Money | $17.10In the Money | $17.70In the Money | $17.50In the Money | $2.60In the Money | 39In the Money | 726In the Money | ZSOut of the Money | $3.95Out of the Money | $4.80Out of the Money | $3.80Out of the Money | $-1.26Out of the Money | 25Out of the Money | 712Out of the Money | |
ZSIn the Money | $14.00In the Money | $14.25In the Money | $14.12In the Money | $1.80In the Money | 74In the Money | 1,135In the Money | ZSOut of the Money | $5.45Out of the Money | $5.60Out of the Money | $5.38Out of the Money | $-1.57Out of the Money | 13Out of the Money | 484Out of the Money | |
ZSUnderlying issue's last price | $10.70Underlying issue's last price | $11.20Underlying issue's last price | $11.30Underlying issue's last price | $2.25Underlying issue's last price | 112Underlying issue's last price | 1,278Underlying issue's last price | Filter Table By Strike Price of$190.00Underlying issue's last price | ZSUnderlying issue's last price | $7.45Underlying issue's last price | $7.70Underlying issue's last price | $7.38Underlying issue's last price | $-1.92Underlying issue's last price | 17Underlying issue's last price | 608Underlying issue's last price |
ZSNear the Money | $8.50Near the Money | $8.70Near the Money | $8.75Near the Money | $1.38Near the Money | 44Near the Money | 502Near the Money | ZSIn the Money | $9.95In the Money | $10.15In the Money | $10.23In the Money | $-1.97In the Money | 22In the Money | 428In the Money | |
ZSOut of the Money | $6.50Out of the Money | $6.65Out of the Money | $6.70Out of the Money | $1.10Out of the Money | 101Out of the Money | 1,352Out of the Money | ZSIn the Money | $12.85In the Money | $13.10In the Money | $13.04In the Money | $-1.96In the Money | 14In the Money | 311In the Money | |
ZSOut of the Money | $3.50Out of the Money | $3.70Out of the Money | $3.74Out of the Money | $0.91Out of the Money | 44Out of the Money | 257Out of the Money | ZSIn the Money | $19.85In the Money | $20.50In the Money | $24.85In the Money | $0.00In the Money | ---In the Money | 328In the Money | |
ZSOut of the Money | $1.83Out of the Money | $1.99Out of the Money | $1.89Out of the Money | $0.39Out of the Money | 32Out of the Money | 320Out of the Money | ZSIn the Money | $27.85In the Money | $29.35In the Money | $43.10In the Money | $0.00In the Money | ---In the Money | 26In the Money | |
ZSOut of the Money | $0.81Out of the Money | $1.47Out of the Money | $1.00Out of the Money | $0.24Out of the Money | 23Out of the Money | 868Out of the Money | ZSIn the Money | $37.05In the Money | $40.00In the Money | $52.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.34Out of the Money | $0.64Out of the Money | $0.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 82Out of the Money | ZSIn the Money | $45.50In the Money | $50.00In the Money | $59.13In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.11Out of the Money | $0.42Out of the Money | $0.30Out of the Money | $0.06Out of the Money | 5Out of the Money | 401Out of the Money | ZSIn the Money | $55.50In the Money | $60.00In the Money | $67.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.06Out of the Money | $0.66Out of the Money | $0.17Out of the Money | $-0.56Out of the Money | 2Out of the Money | 115Out of the Money | ZSIn the Money | $65.50In the Money | $70.00In 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 | $0.59Out of the Money | $0.15Out of the Money | $0.09Out of the Money | 2Out of the Money | 65Out of the Money | ZSIn the Money | $75.50In the Money | $80.00In 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 | $1.33Out of the Money | $0.15Out of the Money | $-0.46Out of the Money | 2Out of the Money | 65Out of the Money | ZSIn the Money | $85.50In the Money | $90.00In 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 | $0.60Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | ZSIn the Money | $95.50In the Money | $100.00In 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 | $0.20Out of the Money | $0.20Out of the Money | $0.02Out of the Money | 1Out of the Money | 230Out of the Money | ZSIn the Money | $105.50In the Money | $110.00In 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 | $0.58Out of the Money | $0.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | ZSIn the Money | $115.50In the Money | $120.00In 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 | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 458Out of the Money | ZSIn the Money | $125.50In the Money | $130.00In 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 | $0.19Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 99Out of the Money | ZSIn the Money | $135.50In the Money | $140.00In 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 | $145.50In the Money | $150.00In 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 | $0.57Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | ZSIn the Money | $155.50In the Money | $160.00In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | ZSIn the Money | $165.50In the Money | $170.00In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | ZSIn the Money | $175.50In the Money | $180.00In the Money | $185.42In the Money | $0.00In the Money | ---In the Money | ---In the Money |