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 | $85.15In the Money | $88.10In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $80.15In the Money | $83.10In the Money | $79.87In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZSOut of the Money | $0.00Out of the Money | $0.37Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $75.15In the Money | $78.05In 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 | $0.06Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZSIn the Money | $70.15In the Money | $73.10In 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 | $0.37Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 6Out of the Money | ---Out of the Money | |
ZSIn the Money | $65.20In the Money | $67.95In 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 | $0.05Out of the Money | $0.01Out of the Money | $-0.45Out of the Money | 23Out of the Money | 2Out of the Money | |
ZSIn the Money | $60.30In the Money | $62.95In 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 | $0.09Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 4Out of the Money | 2Out of the Money | |
ZSIn the Money | $55.25In the Money | $57.85In 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 | $0.37Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 2Out of the Money | 7Out of the Money | |
ZSIn the Money | $50.25In the Money | $52.85In the Money | $38.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZSOut of the Money | $0.00Out of the Money | $0.38Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
ZSIn the Money | $45.30In the Money | $47.95In the Money | $38.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | $0.00Out of the Money | $0.16Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 2Out of the Money | 89Out of the Money | |
ZSIn the Money | $43.20In the Money | $45.95In 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 | $0.38Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $42.40In the Money | $45.00In 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 | $0.38Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $41.30In the Money | $44.00In 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 | $0.38Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $40.20In the Money | $42.95In 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 | $0.06Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 37Out of the Money | 84Out of the Money | |
ZSIn the Money | $39.30In the Money | $42.00In 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 | $0.39Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $38.40In the Money | $41.00In 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 | $0.39Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $37.30In the Money | $40.00In 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 | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $36.30In the Money | $38.95In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $35.40In the Money | $37.80In the Money | $17.65In the Money | $0.00In the Money | ---In the Money | 19In the Money | ZSOut of the Money | $0.00Out of the Money | $0.32Out of the Money | $0.02Out of the Money | $-0.15Out of the Money | 10Out of the Money | 61Out of the Money | |
ZSIn the Money | $34.30In the Money | $36.80In 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 | $0.33Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $33.30In the Money | $35.80In 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 | $0.33Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZSIn the Money | $32.45In the Money | $35.00In 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 | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $31.30In the Money | $33.85In 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 | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $30.30In the Money | $32.90In the Money | $19.25In the Money | $0.00In the Money | ---In the Money | 10In the Money | ZSOut of the Money | $0.02Out of the Money | $0.09Out of the Money | $0.03Out of the Money | $-0.09Out of the Money | 11Out of the Money | 199Out of the Money | |
ZSIn the Money | $27.85In the Money | $30.35In the Money | $13.93In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZSOut of the Money | $0.02Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $0.09Out of the Money | 1Out of the Money | 35Out of the Money | |
ZSIn the Money | $25.40In the Money | $28.00In the Money | $26.27In the Money | $8.27In the Money | 2In the Money | 5In the Money | ZSOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 21Out of the Money | 162Out of the Money | |
ZSIn the Money | $23.10In the Money | $25.25In the Money | $17.40In the Money | $0.00In the Money | ---In the Money | 11In the Money | ZSOut of the Money | $0.03Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 17Out of the Money | 59Out of the Money | |
ZSIn the Money | $20.70In the Money | $22.60In the Money | $15.24In the Money | $0.00In the Money | ---In the Money | 34In the Money | ZSOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.06Out of the Money | 12Out of the Money | 158Out of the Money | |
ZSIn the Money | $18.25In the Money | $20.30In the Money | $17.75In the Money | $0.00In the Money | ---In the Money | 9In the Money | ZSOut of the Money | $0.05Out of the Money | $0.25Out of the Money | $0.08Out of the Money | $-0.17Out of the Money | 4Out of the Money | 155Out of the Money | |
ZSIn the Money | $15.20In the Money | $17.45In the Money | $15.74In the Money | $5.34In the Money | 4In the Money | 20In the Money | ZSOut of the Money | $0.11Out of the Money | $0.21Out of the Money | $0.21Out of the Money | $-0.11Out of the Money | 13Out of the Money | 324Out of the Money | |
ZSIn the Money | $12.85In the Money | $14.65In the Money | $13.71In the Money | $0.81In the Money | 3In the Money | 72In the Money | ZSOut of the Money | $0.20Out of the Money | $0.29Out of the Money | $0.22Out of the Money | $-0.32Out of the Money | 75Out of the Money | 250Out of the Money | |
ZSIn the Money | $11.10In the Money | $12.35In the Money | $11.70In the Money | $0.78In the Money | 30In the Money | 102In the Money | ZSOut of the Money | $0.33Out of the Money | $0.44Out of the Money | $0.35Out of the Money | $-0.44Out of the Money | 39Out of the Money | 151Out of the Money | |
ZSIn the Money | $8.20In the Money | $10.65In the Money | $9.71In the Money | $1.48In the Money | 3In the Money | 103In the Money | ZSOut of the Money | $0.62Out of the Money | $0.73Out of the Money | $0.65Out of the Money | $-0.59Out of the Money | 64Out of the Money | 114Out of the Money | |
ZSIn the Money | $7.00In the Money | $7.55In the Money | $7.50In the Money | $1.10In the Money | 116In the Money | 193In the Money | ZSOut of the Money | $0.97Out of the Money | $1.20Out of the Money | $1.14Out of the Money | $-0.84Out of the Money | 199Out of the Money | 202Out of the Money | |
ZSIn the Money | $5.40In the Money | $5.75In the Money | $5.64In the Money | $0.69In the Money | 133In the Money | 137In the Money | ZSOut of the Money | $1.78Out of the Money | $1.93Out of the Money | $1.76Out of the Money | $-1.09Out of the Money | 115Out of the Money | 162Out of the Money | |
ZSUnderlying issue's last price | $3.85Underlying issue's last price | $4.15Underlying issue's last price | $4.25Underlying issue's last price | $0.80Underlying issue's last price | 259Underlying issue's last price | 270Underlying issue's last price | Filter Table By Strike Price of$180.00Underlying issue's last price | ZSUnderlying issue's last price | $2.74Underlying issue's last price | $2.99Underlying issue's last price | $2.95Underlying issue's last price | $-1.30Underlying issue's last price | 266Underlying issue's last price | 96Underlying issue's last price |
ZSNear the Money | $2.73Near the Money | $2.86Near the Money | $2.80Near the Money | $0.16Near the Money | 214Near the Money | 123Near the Money | ZSIn the Money | $4.00In the Money | $4.25In the Money | $3.80In the Money | $-1.40In the Money | 10In the Money | 63In the Money | |
ZSOut of the Money | $1.82Out of the Money | $1.94Out of the Money | $2.07Out of the Money | $0.38Out of the Money | 536Out of the Money | 494Out of the Money | ZSIn the Money | $5.60In the Money | $5.85In the Money | $5.65In the Money | $-1.55In the Money | 23In the Money | 43In the Money | |
ZSOut of the Money | $1.14Out of the Money | $1.28Out of the Money | $1.41Out of the Money | $0.26Out of the Money | 279Out of the Money | 66Out of the Money | ZSIn the Money | $7.35In the Money | $7.80In the Money | $10.25In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
ZSOut of the Money | $0.70Out of the Money | $0.83Out of the Money | $0.88Out of the Money | $0.16Out of the Money | 186Out of the Money | 347Out of the Money | ZSIn the Money | $9.00In the Money | $10.10In the Money | $11.00In the Money | $0.00In the Money | ---In the Money | 18In the Money | |
ZSOut of the Money | $0.46Out of the Money | $0.55Out of the Money | $0.57Out of the Money | $0.02Out of the Money | 107Out of the Money | 46Out of the Money | ZSIn the Money | $11.20In the Money | $12.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.28Out of the Money | $0.33Out of the Money | $0.36Out of the Money | $0.01Out of the Money | 55Out of the Money | 167Out of the Money | ZSIn the Money | $13.65In the Money | $15.50In the Money | $29.47In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZSOut of the Money | $0.17Out of the Money | $0.25Out of the Money | $0.17Out of the Money | $-0.08Out of the Money | 17Out of the Money | 41Out of the Money | ZSIn the Money | $15.60In the Money | $17.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.08Out of the Money | $0.18Out of the Money | $0.15Out of the Money | $-0.02Out of the Money | 29Out of the Money | 342Out of the Money | ZSIn the Money | $18.10In the Money | $19.50In the Money | $17.95In the Money | $-18.79In the Money | 5In the Money | ---In the Money | |
ZSOut of the Money | $0.04Out of the Money | $0.36Out of the Money | $0.09Out of the Money | $0.09Out of the Money | 1Out of the Money | ---Out of the Money | ZSIn the Money | $20.80In the Money | $23.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.04Out of the Money | $0.16Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 42Out of the Money | 106Out of the Money | ZSIn the Money | $22.90In the Money | $24.70In 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 | $0.15Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 23Out of the Money | 150Out of the Money | ZSIn the Money | $27.20In the Money | $29.95In the Money | $35.04In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-2.85Out of the Money | 1Out of the Money | 8Out of the Money | ZSIn the Money | $32.20In the Money | $34.95In 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 | $0.10Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | ZSIn the Money | $37.20In the Money | $39.95In 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 | $0.30Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 996Out of the Money | ZSIn the Money | $42.20In the Money | $44.90In 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 | $0.38Out of the Money | $0.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | ZSIn the Money | $47.20In the Money | $49.85In 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 | $0.38Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ZSIn the Money | $52.25In the Money | $54.90In 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 | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | ZSIn the Money | $57.30In the Money | $59.95In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 50Out of the Money | ---Out of the Money | ZSIn the Money | $62.20In the Money | $64.90In 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 | $0.01Out of the Money | $0.01Out of the Money | 21Out of the Money | ---Out of the Money | ZSIn the Money | $67.20In the Money | $69.90In 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 | $0.37Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $72.20In the Money | $74.95In 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 | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | ZSIn the Money | $77.20In the Money | $79.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |