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 | $106.00In the Money | $108.40In the Money | $87.55In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZSOut of the Money | $0.00Out of the Money | $0.34Out of the Money | $0.34Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZSIn the Money | $100.80In the Money | $103.90In the Money | $101.35In the Money | $19.72In the Money | 1In the Money | 11In the Money | ZSOut of the Money | $0.00Out of the Money | $0.34Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $96.35In the Money | $98.60In 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 | $0.34Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $90.70In the Money | $93.50In 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 | $0.34Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $86.15In the Money | $88.95In 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 | $0.34Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $80.85In the Money | $83.95In 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 | $0.36Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZSIn the Money | $75.35In the Money | $78.70In 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 | $0.36Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
ZSIn the Money | $70.80In the Money | $73.85In 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 | $0.11Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZSIn the Money | $65.60In the Money | $68.80In 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 | $0.34Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
ZSIn the Money | $60.75In the Money | $63.95In the Money | $47.70In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZSOut of the Money | $0.00Out of the Money | $0.34Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
ZSIn the Money | $55.75In the Money | $58.90In the Money | $53.66In the Money | $14.03In the Money | 1In the Money | 1In the Money | ZSOut of the Money | $0.00Out of the Money | $0.33Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZSIn the Money | $53.30In the Money | $55.25In 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 | $0.34Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $51.65In the Money | $54.85In 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 | $0.36Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $51.45In the Money | $54.00In the Money | $48.19In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZSOut of the Money | $0.00Out of the Money | $0.32Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 123Out of the Money | |
ZSIn the Money | $45.60In the Money | $48.40In 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 | $0.34Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
ZSIn the Money | $44.00In the Money | $46.35In 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 | $0.32Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
ZSIn the Money | $41.20In the Money | $43.65In the Money | $22.40In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
ZSIn the Money | $39.05In the Money | $41.45In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZSIn the Money | $36.30In the Money | $38.95In the Money | $38.16In the Money | $4.83In the Money | 5In the Money | 14In the Money | ZSOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 225Out of the Money | |
ZSIn the Money | $33.20In the Money | $36.45In the Money | $35.73In the Money | $11.50In the Money | 1In the Money | 1In the Money | ZSOut of the Money | $0.00Out of the Money | $0.33Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | |
ZSIn the Money | $31.35In the Money | $33.30In the Money | $33.01In the Money | $10.04In the Money | 4In the Money | 84In the Money | ZSOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $-0.08Out of the Money | 1Out of the Money | 156Out of the Money | |
ZSIn the Money | $28.35In the Money | $31.25In the Money | $11.61In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZSOut of the Money | $0.00Out of the Money | $0.35Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 115Out of the Money | |
ZSIn the Money | $26.35In the Money | $28.60In the Money | $28.35In the Money | $5.23In the Money | 6In the Money | 53In the Money | ZSOut of the Money | $0.00Out of the Money | $0.35Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 111Out of the Money | |
ZSIn the Money | $23.60In the Money | $26.30In the Money | $19.28In the Money | $0.00In the Money | ---In the Money | 31In the Money | ZSOut of the Money | $0.00Out of the Money | $0.24Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 87Out of the Money | |
ZSIn the Money | $21.95In the Money | $22.75In the Money | $22.75In the Money | $4.35In the Money | 1In the Money | 196In the Money | ZSOut of the Money | $0.00Out of the Money | $0.26Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 251Out of the Money | |
ZSIn the Money | $19.35In the Money | $21.25In the Money | $20.65In the Money | $3.95In the Money | 1In the Money | 175In the Money | ZSOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 24Out of the Money | 195Out of the Money | |
ZSIn the Money | $16.80In the Money | $18.25In the Money | $17.57In the Money | $3.21In the Money | 45In the Money | 287In the Money | ZSOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 8Out of the Money | 177Out of the Money | |
ZSIn the Money | $14.40In the Money | $15.15In the Money | $14.75In the Money | $3.63In the Money | 16In the Money | 180In the Money | ZSOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 10Out of the Money | 495Out of the Money | |
ZSIn the Money | $11.90In the Money | $12.65In the Money | $11.91In the Money | $3.31In the Money | 70In the Money | 641In the Money | ZSOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 48Out of the Money | 320Out of the Money | |
ZSIn the Money | $9.35In the Money | $10.15In the Money | $9.51In the Money | $3.34In the Money | 100In the Money | 172In the Money | ZSOut of the Money | $0.00Out of the Money | $0.12Out of the Money | $0.07Out of the Money | $-0.09Out of the Money | 7Out of the Money | 122Out of the Money | |
ZSIn the Money | $6.70In the Money | $7.55In the Money | $6.97In the Money | $3.03In the Money | 206In the Money | 535In the Money | ZSOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.01Out of the Money | $-0.35Out of the Money | 61Out of the Money | 161Out of the Money | |
ZSIn the Money | $4.20In the Money | $5.10In the Money | $4.56In the Money | $2.58In the Money | 103In the Money | 372In the Money | ZSOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-1.05Out of the Money | 81Out of the Money | 72Out of the Money | |
ZSUnderlying issue's last price | $2.01Underlying issue's last price | $2.40Underlying issue's last price | $2.27Underlying issue's last price | $1.36Underlying issue's last price | 667Underlying issue's last price | 894Underlying issue's last price | Filter Table By Strike Price of$200.00Underlying issue's last price | ZSUnderlying issue's last price | $0.00Underlying issue's last price | $0.11Underlying issue's last price | $0.01Underlying issue's last price | $-2.44Underlying issue's last price | 180Underlying issue's last price | 34Underlying issue's last price |
ZSNear the Money | $0.22Near the Money | $0.31Near the Money | $0.30Near the Money | $-0.06Near the Money | 798Near the Money | 370Near the Money | ZSIn the Money | $0.46In the Money | $0.66In the Money | $0.67In the Money | $-3.24In the Money | 131In the Money | 5In the Money | |
ZSNear the Money | $0.00Near the Money | $0.01Near the Money | $0.03Near the Money | $-0.10Near the Money | 554Near the Money | 792Near the Money | ZSIn the Money | $1.96In the Money | $4.00In the Money | $2.09In the Money | $2.09In the Money | 14In the Money | ---In the Money | |
ZSOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.06Out of the Money | 127Out of the Money | 194Out of the Money | ZSIn the Money | $4.85In the Money | $5.70In 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 | $0.09Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 92Out of the Money | 441Out of the Money | ZSIn the Money | $6.80In the Money | $8.90In the Money | $12.01In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
ZSOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 1Out of the Money | 36Out of the Money | ZSIn the Money | $11.05In the Money | $14.10In 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 | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 10Out of the Money | 465Out of the Money | ZSIn the Money | $16.00In the Money | $19.20In 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 | $0.34Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | ZSIn the Money | $21.20In the Money | $23.95In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 354Out of the Money | ZSIn the Money | $26.00In the Money | $28.80In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 368Out of the Money | ZSIn the Money | $31.00In the Money | $33.70In the Money | $56.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.00Out of the Money | $0.34Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | ZSIn the Money | $36.00In the Money | $38.55In 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 | $0.34Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $41.00In the Money | $43.95In 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 | $0.34Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $46.00In the Money | $48.55In 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 | $0.34Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $51.00In the Money | $53.95In 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 | $0.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $56.00In the Money | $58.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |