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 | $102.50In the Money | $105.90In the Money | $109.25In the Money | $-3.60In the Money | 1In the Money | 12In the Money | ZSOut of the Money | $2.70Out of the Money | $3.70Out of the Money | $3.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
ZSIn the Money | $98.75In the Money | $101.55In the Money | $106.93In the Money | $0.00In the Money | ---In the Money | 17In the Money | ZSOut of the Money | $2.56Out of the Money | $4.35Out of the Money | $3.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
ZSIn the Money | $95.00In the Money | $97.75In the Money | $107.50In the Money | $0.00In the Money | ---In the Money | 12In the Money | ZSOut of the Money | $4.60Out of the Money | $5.15Out of the Money | $4.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | |
ZSIn the Money | $91.15In the Money | $94.10In the Money | $91.70In the Money | $-1.48In the Money | 1In the Money | 13In the Money | ZSOut of the Money | $5.45Out of the Money | $6.00Out of the Money | $6.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 129Out of the Money | |
ZSIn the Money | $87.60In the Money | $91.80In the Money | $88.75In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZSOut of the Money | $6.45Out of the Money | $7.00Out of the Money | $9.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
ZSIn the Money | $84.10In the Money | $86.65In the Money | $77.20In the Money | $0.00In the Money | ---In the Money | 57In the Money | ZSOut of the Money | $7.50Out of the Money | $8.00Out of the Money | $8.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | |
ZSIn the Money | $80.75In the Money | $82.95In the Money | $102.16In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZSOut of the Money | $8.80Out of the Money | $9.35Out of the Money | $10.78Out of the Money | $0.00Out of the Money | ---Out of the Money | 87Out of the Money | |
ZSIn the Money | $77.30In the Money | $79.75In the Money | $77.24In the Money | $2.24In the Money | 1In the Money | 25In the Money | ZSOut of the Money | $9.75Out of the Money | $10.35Out of the Money | $9.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 116Out of the Money | |
ZSIn the Money | $73.95In the Money | $76.25In the Money | $76.82In the Money | $0.00In the Money | ---In the Money | 7In the Money | ZSOut of the Money | $11.05Out of the Money | $11.70Out of the Money | $12.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 113Out of the Money | |
ZSIn the Money | $70.60In the Money | $73.20In the Money | $98.35In the Money | $0.00In the Money | ---In the Money | 12In the Money | ZSOut of the Money | $12.50Out of the Money | $13.10Out of the Money | $13.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | |
ZSIn the Money | $67.65In the Money | $69.90In the Money | $73.47In the Money | $0.00In the Money | ---In the Money | 13In the Money | ZSOut of the Money | $14.00Out of the Money | $14.65Out of the Money | $16.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
ZSIn the Money | $64.70In the Money | $66.60In the Money | $68.30In the Money | $0.00In the Money | ---In the Money | 47In the Money | ZSOut of the Money | $15.60Out of the Money | $16.65Out of the Money | $16.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 430Out of the Money | |
ZSIn the Money | $61.65In the Money | $63.95In the Money | $65.30In the Money | $0.00In the Money | ---In the Money | 10In the Money | ZSOut of the Money | $17.40Out of the Money | $18.10Out of the Money | $20.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 464Out of the Money | |
ZSIn the Money | $58.50In the Money | $61.30In the Money | $68.00In the Money | $0.00In the Money | ---In the Money | 25In the Money | ZSOut of the Money | $19.30Out of the Money | $19.95Out of the Money | $21.61Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
ZSIn the Money | $56.25In the Money | $58.15In the Money | $64.35In the Money | $0.00In the Money | ---In the Money | 13In the Money | ZSOut of the Money | $20.50Out of the Money | $21.90Out of the Money | $21.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
ZSIn the Money | $53.80In the Money | $55.60In the Money | $54.82In the Money | $8.06In the Money | 5In the Money | 95In the Money | ZSOut of the Money | $23.20Out of the Money | $24.40Out of the Money | $22.00Out of the Money | $-4.80Out of the Money | 1Out of the Money | 56Out of the Money | |
ZSIn the Money | $51.20In the Money | $53.00In the Money | $51.20In the Money | $5.21In the Money | 1In the Money | 21In the Money | ZSOut of the Money | $24.70Out of the Money | $26.25Out of the Money | $28.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
ZSIn the Money | $48.80In the Money | $50.60In the Money | $47.86In the Money | $1.16In the Money | 2In the Money | 34In the Money | ZSOut of the Money | $27.35Out of the Money | $28.60Out of the Money | $28.30Out of the Money | $-1.70Out of the Money | 5Out of the Money | 232Out of the Money | |
ZSUnderlying issue's last price | $46.60Underlying issue's last price | $48.15Underlying issue's last price | $45.63Underlying issue's last price | $-4.12Underlying issue's last price | 2Underlying issue's last price | 17Underlying issue's last price | Filter Table By Strike Price of$165.00Underlying issue's last price | ZSUnderlying issue's last price | $29.85Underlying issue's last price | $31.15Underlying issue's last price | $31.41Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 376Underlying issue's last price |
ZSNear the Money | $44.45Near the Money | $46.00Near the Money | $43.70Near the Money | $-9.45Near the Money | 16Near the Money | 134Near the Money | ZSIn the Money | $31.85In the Money | $33.65In the Money | $35.28In the Money | $-4.17In the Money | 3In the Money | 24In the Money | |
ZSOut of the Money | $42.25Out of the Money | $43.70Out of the Money | $42.00Out of the Money | $5.74Out of the Money | 27Out of the Money | 40Out of the Money | ZSIn the Money | $35.45In the Money | $36.25In the Money | $38.40In the Money | $0.00In the Money | ---In the Money | 57In the Money | |
ZSOut of the Money | $40.05Out of the Money | $41.65Out of the Money | $40.45Out of the Money | $5.44Out of the Money | 9Out of the Money | 84Out of the Money | ZSIn the Money | $37.95In the Money | $39.00In the Money | $35.69In the Money | $0.00In the Money | ---In the Money | 32In the Money | |
ZSOut of the Money | $37.65Out of the Money | $39.85Out of the Money | $37.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 90Out of the Money | ZSIn the Money | $40.80In the Money | $41.95In the Money | $42.25In the Money | $0.00In the Money | ---In the Money | 170In the Money | |
ZSOut of the Money | $36.35Out of the Money | $38.05Out of the Money | $34.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 188Out of the Money | ZSIn the Money | $43.65In the Money | $45.00In the Money | $43.15In the Money | $0.00In the Money | ---In the Money | 143In the Money | |
ZSOut of the Money | $34.10Out of the Money | $36.20Out of the Money | $33.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 159Out of the Money | ZSIn the Money | $46.85In the Money | $48.85In the Money | $48.10In the Money | $0.00In the Money | ---In the Money | 230In the Money | |
ZSOut of the Money | $32.80Out of the Money | $34.50Out of the Money | $32.06Out of the Money | $3.01Out of the Money | 2Out of the Money | 406Out of the Money | ZSIn the Money | $49.00In the Money | $51.00In the Money | $53.07In the Money | $0.00In the Money | ---In the Money | 250In the Money | |
ZSOut of the Money | $29.00Out of the Money | $31.05Out of the Money | $30.40Out of the Money | $1.90Out of the Money | 3Out of the Money | 143Out of the Money | ZSIn the Money | $56.50In the Money | $57.75In the Money | $54.35In the Money | $0.00In the Money | ---In the Money | 101In the Money | |
ZSOut of the Money | $26.60Out of the Money | $28.20Out of the Money | $26.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 299Out of the Money | ZSIn the Money | $61.60In the Money | $66.00In the Money | $65.50In the Money | $-1.89In the Money | 2In the Money | 94In the Money | |
ZSOut of the Money | $23.80Out of the Money | $25.20Out of the Money | $21.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 133Out of the Money | ZSIn the Money | $68.50In the Money | $73.00In the Money | $70.66In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
ZSOut of the Money | $20.90Out of the Money | $22.80Out of the Money | $21.76Out of the Money | $2.15Out of the Money | 1Out of the Money | 410Out of the Money | ZSIn the Money | $76.00In the Money | $81.00In the Money | $74.85In the Money | $0.00In the Money | ---In the Money | 76In the Money | |
ZSOut of the Money | $19.05Out of the Money | $20.60Out of the Money | $19.13Out of the Money | $2.06Out of the Money | 3Out of the Money | 285Out of the Money | ZSIn the Money | $84.00In the Money | $88.15In the Money | $84.10In the Money | $0.00In the Money | ---In the Money | 121In the Money | |
ZSOut of the Money | $16.80Out of the Money | $18.65Out of the Money | $15.97Out of the Money | $0.00Out of the Money | ---Out of the Money | 278Out of the Money | ZSIn the Money | $92.90In the Money | $96.30In the Money | $78.11In the Money | $0.00In the Money | ---In the Money | 39In the Money | |
ZSOut of the Money | $15.15Out of the Money | $17.00Out of the Money | $20.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 91Out of the Money | ZSIn the Money | $101.00In the Money | $105.50In the Money | $101.45In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
ZSOut of the Money | $14.40Out of the Money | $15.30Out of the Money | $14.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 122Out of the Money | ZSIn the Money | $109.50In the Money | $113.80In the Money | $87.00In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
ZSOut of the Money | $12.85Out of the Money | $14.05Out of the Money | $12.53Out of the Money | $0.00Out of the Money | ---Out of the Money | 117Out of the Money | ZSIn the Money | $118.50In the Money | $122.70In the Money | $105.15In the Money | $0.00In the Money | ---In the Money | 80In the Money | |
ZSOut of the Money | $11.75Out of the Money | $12.60Out of the Money | $16.48Out of the Money | $6.28Out of the Money | 2Out of the Money | 133Out of the Money | ZSIn the Money | $128.00In the Money | $132.40In the Money | $124.32In the Money | $0.00In the Money | ---In the Money | 26In the Money | |
ZSOut of the Money | $10.50Out of the Money | $11.45Out of the Money | $11.30Out of the Money | $0.70Out of the Money | 1Out of the Money | 150Out of the Money | ZSIn the Money | $138.00In the Money | $142.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $9.55Out of the Money | $10.40Out of the Money | $8.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | ZSIn the Money | $147.50In the Money | $152.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $8.65Out of the Money | $9.50Out of the Money | $12.66Out of the Money | $0.00Out of the Money | ---Out of the Money | 108Out of the Money | ZSIn the Money | $157.50In the Money | $162.50In the Money | $158.83In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
ZSOut of the Money | $7.85Out of the Money | $8.65Out of the Money | $7.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 233Out of the Money | ZSIn the Money | $167.50In the Money | $172.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $6.40Out of the Money | $7.95Out of the Money | $7.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 137Out of the Money | ZSIn the Money | $177.50In the Money | $182.50In the Money | $166.61In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $6.20Out of the Money | $7.25Out of the Money | $6.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 596Out of the Money | ZSIn the Money | $187.50In the Money | $192.50In the Money | $167.29In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $5.75Out of the Money | $6.60Out of the Money | $5.75Out of the Money | $0.38Out of the Money | 3Out of the Money | 655Out of the Money | ZSIn the Money | $197.50In the Money | $202.50In the Money | $155.68In the Money | $0.00In the Money | ---In the Money | ---In the Money |