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 | $68.40In the Money | $71.10In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $63.70In the Money | $65.80In 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 | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $58.30In the Money | $61.00In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $54.10In the Money | $55.85In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $49.15In the Money | $51.00In 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 | $0.95Out of the Money | $0.47Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZSIn the Money | $43.50In the Money | $46.25In 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 | $0.95Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZSIn the Money | $39.60In the Money | $40.95In 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 | $2.13Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
ZSIn the Money | $34.65In the Money | $35.85In the Money | $29.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZSOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | |
ZSIn the Money | $30.60In the Money | $31.80In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $29.80In the Money | $31.05In 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 | ---Out of the Money | 29Out of the Money | |
ZSIn the Money | $28.65In the Money | $29.75In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $27.85In the Money | $29.00In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $26.60In the Money | $27.80In the Money | $24.75In the Money | $0.00In the Money | ---In the Money | 47In the Money | ZSOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $25.90In the Money | $27.25In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 3Out of the Money | 5Out of the Money | |
ZSIn the Money | $24.70In the Money | $26.20In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 3Out of the Money | 197Out of the Money | |
ZSIn the Money | $22.45In the Money | $24.10In 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 | $0.03Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ZSIn the Money | $19.95In the Money | $21.10In the Money | $22.10In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZSOut of the Money | $0.02Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $-0.13Out of the Money | 1Out of the Money | 264Out of the Money | |
ZSIn the Money | $17.30In the Money | $18.10In the Money | $12.10In the Money | $0.00In the Money | ---In the Money | 40In the Money | ZSOut of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | |
ZSIn the Money | $14.90In the Money | $15.60In the Money | $13.00In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZSOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 42Out of the Money | 315Out of the Money | |
ZSIn the Money | $12.75In the Money | $13.90In the Money | $13.35In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZSOut of the Money | $0.01Out of the Money | $0.13Out of the Money | $0.10Out of the Money | $0.03Out of the Money | 3Out of the Money | 119Out of the Money | |
ZSIn the Money | $9.65In the Money | $10.70In the Money | $12.15In the Money | $0.00In the Money | ---In the Money | 34In the Money | ZSOut of the Money | $0.02Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $-0.05Out of the Money | 51Out of the Money | 489Out of the Money | |
ZSIn the Money | $7.90In the Money | $8.60In the Money | $13.70In the Money | $0.00In the Money | ---In the Money | 71In the Money | ZSOut of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.33Out of the Money | $0.18Out of the Money | 44Out of the Money | 113Out of the Money | |
ZSIn the Money | $5.65In the Money | $5.95In the Money | $5.55In the Money | $-3.17In the Money | 77In the Money | 324In the Money | ZSOut of the Money | $0.36Out of the Money | $0.41Out of the Money | $0.48Out of the Money | $0.15Out of the Money | 41Out of the Money | 312Out of the Money | |
ZSIn the Money | $3.70In the Money | $3.90In the Money | $3.15In the Money | $-2.65In the Money | 97In the Money | 109In the Money | ZSNear the Money | $0.85Near the Money | $0.91Near the Money | $0.95Near the Money | $0.40Near the Money | 126Near the Money | 297Near the Money | |
ZSUnderlying issue's last price | $2.09Underlying issue's last price | $2.26Underlying issue's last price | $2.13Underlying issue's last price | $-2.42Underlying issue's last price | 229Underlying issue's last price | 513Underlying issue's last price | Filter Table By Strike Price of$175.00Underlying issue's last price | ZSUnderlying issue's last price | $1.73Underlying issue's last price | $1.86Underlying issue's last price | $1.92Underlying issue's last price | $0.65Underlying issue's last price | 276Underlying issue's last price | 554Underlying issue's last price |
ZSNear the Money | $1.09Near the Money | $1.18Near the Money | $0.93Near the Money | $-1.49Near the Money | 80Near the Money | 324Near the Money | ZSIn the Money | $3.15In the Money | $3.35In the Money | $4.40In the Money | $2.19In the Money | 107In the Money | 124In the Money | |
ZSOut of the Money | $0.47Out of the Money | $0.56Out of the Money | $0.48Out of the Money | $-0.89Out of the Money | 87Out of the Money | 612Out of the Money | ZSIn the Money | $4.95In the Money | $5.25In the Money | $5.94In the Money | $2.14In the Money | 7In the Money | 283In the Money | |
ZSOut of the Money | $0.19Out of the Money | $0.24Out of the Money | $0.13Out of the Money | $-0.86Out of the Money | 17Out of the Money | 267Out of the Money | ZSIn the Money | $6.65In the Money | $7.50In the Money | $4.95In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
ZSOut of the Money | $0.06Out of the Money | $0.17Out of the Money | $0.08Out of the Money | $-0.41Out of the Money | 73Out of the Money | 537Out of the Money | ZSIn the Money | $8.40In the Money | $10.70In the Money | $10.78In the Money | $3.69In the Money | 11In the Money | 179In the Money | |
ZSOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.19Out of the Money | 11Out of the Money | 437Out of the Money | ZSIn the Money | $11.85In the Money | $12.60In the Money | $12.93In the Money | $3.53In the Money | 1In the Money | 16In the Money | |
ZSOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.02Out of the Money | $-0.08Out of the Money | 89Out of the Money | 678Out of the Money | ZSIn the Money | $14.30In the Money | $15.05In the Money | $12.22In the Money | $0.00In the Money | ---In the Money | 51In the Money | |
ZSOut of the Money | $0.00Out of the Money | $0.12Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 137Out of the Money | ZSIn the Money | $16.80In the Money | $17.60In the Money | $22.68In 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 | $0.04Out of the Money | $-0.04Out of the Money | 4Out of the Money | 191Out of the Money | ZSIn the Money | $19.25In the Money | $19.90In the Money | $20.15In the Money | $-6.85In the Money | 17In the Money | 5In the Money | |
ZSOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 1Out of the Money | 25Out of the Money | ZSIn the Money | $21.55In the Money | $22.55In 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 | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 21Out of the Money | 352Out of the Money | ZSIn the Money | $24.40In the Money | $25.00In the Money | $25.46In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | ZSIn the Money | $26.60In the Money | $28.85In the Money | $27.00In 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 | 381Out of the Money | ZSIn the Money | $28.95In the Money | $30.35In the Money | $28.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | ZSIn the Money | $31.75In the Money | $32.50In 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 | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | ZSIn the Money | $33.90In the Money | $35.10In the Money | $34.66In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.00Out of the Money | $0.37Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 279Out of the Money | ZSIn the Money | $39.20In the Money | $40.10In the Money | $21.77In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | ZSIn the Money | $43.75In the Money | $45.20In the Money | $44.48In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | ZSIn the Money | $48.55In the Money | $50.30In the Money | $26.47In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.00Out of the Money | $0.95Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | ZSIn the Money | $53.70In the Money | $55.60In the Money | $38.86In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | ZSIn the Money | $58.65In the Money | $61.40In the Money | $43.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | ZSIn the Money | $63.70In the Money | $66.60In 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 | $0.05Out of the Money | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | ZSIn the Money | $68.85In the Money | $71.30In 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 | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | ZSIn the Money | $74.00In the Money | $76.25In the Money | $61.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.53Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | ZSIn the Money | $78.60In the Money | $81.40In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $83.60In the Money | $86.15In 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 | $1.88Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ZSIn the Money | $89.05In the Money | $91.55In 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 | $1.72Out of the Money | $0.39Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZSIn the Money | $94.10In the Money | $96.65In 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 | $1.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $98.85In the Money | $101.45In 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 | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $104.05In the Money | $106.50In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $109.30In the Money | $111.20In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $113.80In the Money | $116.65In 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 | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $119.10In the Money | $121.35In 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 | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $124.15In the Money | $126.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |