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 | $113.55In the Money | $117.50In the Money | $109.25In the Money | $0.00In the Money | ---In the Money | 11In the Money | ZSOut of the Money | $2.25Out of the Money | $3.90Out of the Money | $3.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
ZSIn the Money | $109.55In the Money | $113.30In the Money | $106.93In the Money | $0.00In the Money | ---In the Money | 17In the Money | ZSOut of the Money | $2.28Out of the Money | $3.60Out of the Money | $3.54Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
ZSIn the Money | $106.00In the Money | $107.90In the Money | $107.50In the Money | $0.00In the Money | ---In the Money | 12In the Money | ZSOut of the Money | $2.17Out of the Money | $4.25Out of the Money | $4.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
ZSIn the Money | $102.05In the Money | $104.20In the Money | $91.70In the Money | $0.00In the Money | ---In the Money | 14In the Money | ZSOut of the Money | $4.50Out of the Money | $5.00Out of the Money | $6.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 129Out of the Money | |
ZSIn the Money | $97.65In the Money | $100.20In the Money | $88.75In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZSOut of the Money | $5.30Out of the Money | $5.85Out of the Money | $9.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
ZSIn the Money | $94.50In the Money | $96.40In the Money | $89.80In the Money | $0.00In the Money | ---In the Money | 67In the Money | ZSOut of the Money | $6.15Out of the Money | $6.70Out of the Money | $6.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
ZSIn the Money | $90.60In the Money | $92.80In the Money | $102.16In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZSOut of the Money | $7.10Out of the Money | $7.70Out of the Money | $8.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 87Out of the Money | |
ZSIn the Money | $87.30In the Money | $89.05In the Money | $79.82In the Money | $0.00In the Money | ---In the Money | 25In the Money | ZSOut of the Money | $7.85Out of the Money | $8.75Out of the Money | $10.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 116Out of the Money | |
ZSIn the Money | $83.70In the Money | $85.55In the Money | $76.82In the Money | $0.00In the Money | ---In the Money | 7In the Money | ZSOut of the Money | $9.00Out of the Money | $9.85Out of the Money | $12.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 113Out of the Money | |
ZSIn the Money | $80.40In the Money | $82.10In the Money | $81.35In the Money | $-17.00In the Money | 11In the Money | 12In the Money | ZSOut of the Money | $10.00Out of the Money | $11.15Out of the Money | $11.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
ZSIn the Money | $77.05In the Money | $78.75In the Money | $73.47In the Money | $0.00In the Money | ---In the Money | 13In the Money | ZSOut of the Money | $11.50Out of the Money | $12.45Out of the Money | $12.00Out of the Money | $-0.70Out of the Money | 2Out of the Money | 32Out of the Money | |
ZSIn the Money | $73.90In the Money | $75.45In the Money | $73.80In the Money | $5.50In the Money | 11In the Money | 47In the Money | ZSOut of the Money | $12.90Out of the Money | $13.90Out of the Money | $16.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 430Out of the Money | |
ZSIn the Money | $70.75In the Money | $72.85In the Money | $71.75In the Money | $6.45In the Money | 6In the Money | 10In the Money | ZSOut of the Money | $14.40Out of the Money | $15.40Out of the Money | $17.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 466Out of the Money | |
ZSIn the Money | $67.75In the Money | $69.55In the Money | $68.00In the Money | $0.00In the Money | ---In the Money | 25In the Money | ZSOut of the Money | $15.40Out of the Money | $17.05Out of the Money | $18.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
ZSIn the Money | $64.95In the Money | $66.95In the Money | $64.35In the Money | $0.00In the Money | ---In the Money | 13In the Money | ZSOut of the Money | $17.30Out of the Money | $18.80Out of the Money | $21.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
ZSIn the Money | $62.10In the Money | $64.25In the Money | $54.15In the Money | $0.00In the Money | ---In the Money | 102In the Money | ZSOut of the Money | $19.00Out of the Money | $20.65Out of the Money | $22.87Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | |
ZSIn the Money | $58.75In the Money | $60.75In the Money | $59.30In the Money | $8.10In the Money | 14In the Money | 21In the Money | ZSOut of the Money | $21.50Out of the Money | $23.00Out of the Money | $28.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
ZSIn the Money | $55.75In the Money | $58.05In the Money | $56.45In the Money | $4.40In the Money | 7In the Money | 36In the Money | ZSOut of the Money | $24.20Out of the Money | $25.00Out of the Money | $28.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 230Out of the Money | |
ZSIn the Money | $53.30In the Money | $55.40In the Money | $54.00In the Money | $4.62In the Money | 8In the Money | 20In the Money | ZSOut of the Money | $25.50Out of the Money | $26.90Out of the Money | $31.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 376Out of the Money | |
ZSIn the Money | $50.90In the Money | $53.05In the Money | $46.86In the Money | $0.00In the Money | ---In the Money | 161In the Money | ZSOut of the Money | $27.80Out of the Money | $29.25Out of the Money | $28.80Out of the Money | $-4.20Out of the Money | 1Out of the Money | 23Out of the Money | |
ZSIn the Money | $49.15In the Money | $50.65In the Money | $47.45In the Money | $0.00In the Money | ---In the Money | 66In the Money | ZSOut of the Money | $30.85Out of the Money | $31.75Out of the Money | $32.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | |
ZSUnderlying issue's last price | $46.80Underlying issue's last price | $48.35Underlying issue's last price | $40.45Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 75Underlying issue's last price | Filter Table By Strike Price of$180.00Underlying issue's last price | ZSUnderlying issue's last price | $33.35Underlying issue's last price | $34.20Underlying issue's last price | $35.69Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 32Underlying issue's last price |
ZSOut of the Money | $44.60Out of the Money | $46.15Out of the Money | $43.20Out of the Money | $5.45Out of the Money | 3Out of the Money | 186Out of the Money | ZSIn the Money | $35.20In the Money | $36.85In the Money | $37.40In the Money | $-4.85In the Money | 4In the Money | 170In the Money | |
ZSOut of the Money | $42.75Out of the Money | $44.05Out of the Money | $43.06Out of the Money | $0.63Out of the Money | 1Out of the Money | 191Out of the Money | ZSIn the Money | $37.85In the Money | $40.35In the Money | $43.15In the Money | $0.00In the Money | ---In the Money | 143In the Money | |
ZSOut of the Money | $40.75Out of the Money | $42.00Out of the Money | $33.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 159Out of the Money | ZSIn the Money | $40.65In the Money | $42.30In the Money | $48.10In the Money | $0.00In the Money | ---In the Money | 230In the Money | |
ZSOut of the Money | $38.55Out of the Money | $40.30Out of the Money | $38.65Out of the Money | $2.75Out of the Money | 1Out of the Money | 424Out of the Money | ZSIn the Money | $44.15In the Money | $46.05In the Money | $51.30In the Money | $0.00In the Money | ---In the Money | 255In the Money | |
ZSOut of the Money | $34.15Out of the Money | $36.45Out of the Money | $29.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 140Out of the Money | ZSIn the Money | $50.25In the Money | $52.05In the Money | $56.40In the Money | $0.00In the Money | ---In the Money | 101In the Money | |
ZSOut of the Money | $32.25Out of the Money | $33.10Out of the Money | $32.53Out of the Money | $6.43Out of the Money | 1Out of the Money | 299Out of the Money | ZSIn the Money | $56.50In the Money | $57.80In the Money | $65.50In the Money | $0.00In the Money | ---In the Money | 92In the Money | |
ZSOut of the Money | $29.10Out of the Money | $30.00Out of the Money | $29.06Out of the Money | $5.01Out of the Money | 1Out of the Money | 130Out of the Money | ZSIn the Money | $63.10In the Money | $66.05In the Money | $71.71In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
ZSOut of the Money | $26.35Out of the Money | $27.25Out of the Money | $24.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 418Out of the Money | ZSIn the Money | $68.90In the Money | $73.50In the Money | $74.85In the Money | $0.00In the Money | ---In the Money | 76In the Money | |
ZSOut of the Money | $23.85Out of the Money | $24.65Out of the Money | $23.69Out of the Money | $2.04Out of the Money | 2Out of the Money | 290Out of the Money | ZSIn the Money | $77.80In the Money | $80.35In the Money | $84.10In the Money | $0.00In the Money | ---In the Money | 121In the Money | |
ZSOut of the Money | $21.50Out of the Money | $22.40Out of the Money | $15.97Out of the Money | $0.00Out of the Money | ---Out of the Money | 278Out of the Money | ZSIn the Money | $85.75In the Money | $87.75In the Money | $78.11In the Money | $0.00In the Money | ---In the Money | 39In the Money | |
ZSOut of the Money | $19.45Out of the Money | $20.30Out of the Money | $20.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 91Out of the Money | ZSIn the Money | $92.50In the Money | $96.30In the Money | $101.45In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
ZSOut of the Money | $17.55Out of the Money | $19.05Out of the Money | $17.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 122Out of the Money | ZSIn the Money | $102.15In the Money | $104.65In the Money | $87.00In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
ZSOut of the Money | $15.90Out of the Money | $16.75Out of the Money | $12.53Out of the Money | $0.00Out of the Money | ---Out of the Money | 117Out of the Money | ZSIn the Money | $109.05In the Money | $112.50In the Money | $105.15In the Money | $0.00In the Money | ---In the Money | 80In the Money | |
ZSOut of the Money | $13.40Out of the Money | $15.20Out of the Money | $13.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 133Out of the Money | ZSIn the Money | $119.05In the Money | $121.95In the Money | $132.82In the Money | $0.00In the Money | ---In the Money | 26In the Money | |
ZSOut of the Money | $13.15Out of the Money | $13.85Out of the Money | $11.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 150Out of the Money | ZSIn the Money | $128.00In the Money | $131.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $10.95Out of the Money | $12.65Out of the Money | $9.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | ZSIn the Money | $137.55In the Money | $141.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $8.50Out of the Money | $9.15Out of the Money | $8.65Out of the Money | $0.00Out of the Money | 5Out of the Money | ---Out of the Money | ZSIn the Money | $156.55In the Money | $161.00In the Money | $158.83In the Money | $0.00In the Money | 1In the Money | ---In the Money | |
ZSOut of the Money | $9.00Out of the Money | $10.55Out of the Money | $7.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 233Out of the Money | ZSIn the Money | $156.50In the Money | $161.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $7.80Out of the Money | $10.80Out of the Money | $7.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 137Out of the Money | ZSIn the Money | $166.50In the Money | $171.50In the Money | $166.61In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $7.25Out of the Money | $8.80Out of the Money | $6.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 596Out of the Money | ZSIn the Money | $176.50In the Money | $181.50In the Money | $167.29In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $6.40Out of the Money | $9.20Out of the Money | $7.90Out of the Money | $0.49Out of the Money | 12Out of the Money | 656Out of the Money | ZSIn the Money | $186.50In the Money | $191.50In the Money | $155.68In the Money | $0.00In the Money | ---In the Money | ---In the Money |