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 | $86.35In the Money | $88.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | ---Out of the Money | $0.17Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZSIn the Money | $81.35In the Money | $83.95In the Money | $84.03In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZSOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
ZSIn the Money | $76.35In the Money | $78.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 144Out of the Money | |
ZSIn the Money | $71.35In the Money | $73.95In the Money | $94.65In the Money | $0.00In the Money | ---In the Money | 10In the Money | ZSOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 561Out of the Money | |
ZSIn the Money | $66.45In the Money | $68.90In the Money | $91.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZSOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 289Out of the Money | |
ZSIn the Money | $61.35In the Money | $63.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 385Out of the Money | |
ZSIn the Money | $56.40In the Money | $58.95In the Money | $57.23In the Money | $3.53In the Money | 1In the Money | 3In the Money | ZSOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | |
ZSIn the Money | $51.40In the Money | $53.90In the Money | $50.31In the Money | $0.00In the Money | ---In the Money | 29In the Money | ZSOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 87Out of the Money | |
ZSIn the Money | $46.40In the Money | $48.90In the Money | $46.11In the Money | $0.40In the Money | 2In the Money | 14In the Money | ZSOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 147Out of the Money | |
ZSIn the Money | $41.35In the Money | $43.95In the Money | $108.00In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 12Out of the Money | 387Out of the Money | |
ZSIn the Money | $38.40In the Money | $40.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $37.45In the Money | $39.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $35.95In the Money | $39.45In the Money | $23.70In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZSOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 187Out of the Money | |
ZSIn the Money | $35.05In the Money | $38.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $34.05In the Money | $37.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $33.00In the Money | $36.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $32.05In the Money | $35.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $31.10In the Money | $34.45In the Money | $31.10In the Money | $2.40In the Money | 1In the Money | 67In the Money | ZSOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 667Out of the Money | |
ZSIn the Money | $30.10In the Money | $33.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $29.45In the Money | $32.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
ZSIn the Money | $28.15In the Money | $31.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $27.05In the Money | $30.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $27.15In the Money | $29.05In the Money | $15.35In the Money | $0.00In the Money | ---In the Money | 34In the Money | ZSOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.07Out of the Money | 1Out of the Money | 490Out of the Money | |
ZSIn the Money | $25.45In the Money | $28.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $24.05In the Money | $27.10In the Money | $9.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZSOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.12Out of the Money | $-0.03Out of the Money | 2Out of the Money | 12Out of the Money | |
ZSIn the Money | $24.35In the Money | $25.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ZSIn the Money | $22.50In the Money | $24.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 253Out of the Money | |
ZSIn the Money | $22.50In the Money | $24.50In the Money | $23.05In the Money | $-0.69In the Money | 9In the Money | 65In the Money | ZSOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 16Out of the Money | 1,317Out of the Money | |
ZSIn the Money | $19.00In the Money | $20.55In the Money | $19.20In the Money | $0.00In the Money | ---In the Money | 35In the Money | ZSOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 3Out of the Money | 113Out of the Money | |
ZSIn the Money | $17.10In the Money | $17.95In the Money | $17.45In the Money | $-0.78In the Money | 5In the Money | 322In the Money | ZSOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.06Out of the Money | 6Out of the Money | 1,401Out of the Money | |
ZSIn the Money | $13.40In the Money | $16.25In the Money | $13.67In the Money | $0.30In the Money | 1In the Money | 94In the Money | ZSOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 5Out of the Money | 217Out of the Money | |
ZSIn the Money | $12.55In the Money | $13.75In the Money | $12.88In the Money | $-1.13In the Money | 43In the Money | 370In the Money | ZSOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 47Out of the Money | 1,823Out of the Money | |
ZSIn the Money | $9.05In the Money | $10.45In the Money | $10.15In the Money | $-0.20In the Money | 16In the Money | 536In the Money | ZSOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.07Out of the Money | 34Out of the Money | 408Out of the Money | |
ZSIn the Money | $6.60In the Money | $7.90In the Money | $7.85In the Money | $0.85In the Money | 110In the Money | 630In the Money | ZSOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.10Out of the Money | 59Out of the Money | 1,194Out of the Money | |
ZSIn the Money | $4.05In the Money | $5.45In the Money | $5.54In the Money | $0.44In the Money | 59In the Money | 232In the Money | ZSOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.20Out of the Money | 32Out of the Money | 392Out of the Money | |
ZSIn the Money | $2.46In the Money | $3.05In the Money | $2.75In the Money | $-0.18In the Money | 277In the Money | 600In the Money | ZSNear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.52Near the Money | 122Near the Money | 1,524Near the Money | |
ZSUnderlying issue's last price | $0.11Underlying issue's last price | $0.52Underlying issue's last price | $0.50Underlying issue's last price | $-1.05Underlying issue's last price | 225Underlying issue's last price | 256Underlying issue's last price | Filter Table By Strike Price of$172.50Underlying issue's last price | ZSUnderlying issue's last price | $0.04Underlying issue's last price | $0.32Underlying issue's last price | $0.13Underlying issue's last price | $-1.71Underlying issue's last price | 60Underlying issue's last price | 336Underlying issue's last price |
ZSNear the Money | $0.01Near the Money | $0.10Near the Money | $0.01Near the Money | $-0.58Near the Money | 207Near the Money | 1,593Near the Money | ZSIn the Money | $0.68In the Money | $2.87In the Money | $2.16In the Money | $-0.98In the Money | 33In the Money | 545In the Money | |
ZSOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.17Out of the Money | 113Out of the Money | 332Out of the Money | ZSIn the Money | $3.65In the Money | $5.80In the Money | $5.08In the Money | $-0.88In the Money | 11In the Money | 48In the Money | |
ZSOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 167Out of the Money | 1,704Out of the Money | ZSIn the Money | $6.65In the Money | $8.50In the Money | $7.24In the Money | $0.54In the Money | 17In the Money | 631In the Money | |
ZSOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 11Out of the Money | 214Out of the Money | ZSIn the Money | $8.30In the Money | $10.85In the Money | $12.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 8Out of the Money | 648Out of the Money | ZSIn the Money | $11.45In the Money | $12.75In the Money | $12.35In the Money | $0.88In the Money | 1In the Money | 41In the Money | |
ZSOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 2Out of the Money | 132Out of the Money | ZSIn the Money | $13.90In the Money | $15.70In the Money | $18.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZSOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,033Out of the Money | ZSIn the Money | $16.90In the Money | $18.50In the Money | $17.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZSOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 143Out of the Money | ZSIn the Money | $19.40In the Money | $21.05In the Money | $36.58In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZSOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.32Out of the Money | $0.31Out of the Money | 1Out of the Money | 1,064Out of the Money | ZSIn the Money | $21.55In the Money | $22.70In the Money | $26.50In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
ZSOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 316Out of the Money | ZSIn the Money | $24.45In the Money | $25.05In the Money | $35.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 1,925Out of the Money | ZSIn the Money | $25.90In the Money | $28.45In the Money | $43.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 209Out of the Money | ZSIn the Money | $28.40In the Money | $31.50In the Money | $40.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 165Out of the Money | ZSIn the Money | $30.90In the Money | $34.00In the Money | $42.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,210Out of the Money | ZSIn the Money | $33.40In the Money | $36.05In the Money | $17.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 9Out of the Money | 1,308Out of the Money | ZSIn the Money | $36.05In the Money | $38.65In the Money | $47.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | ZSIn the Money | $38.55In the Money | $41.15In the Money | $22.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 876Out of the Money | ZSIn the Money | $41.05In the Money | $43.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,916Out of the Money | ZSIn the Money | $43.55In the Money | $46.15In the Money | $23.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 11Out of the Money | 1,153Out of the Money | ZSIn the Money | $46.05In the Money | $48.65In the Money | $57.76In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | ZSIn the Money | $48.55In the Money | $51.15In the Money | $60.28In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 196Out of the Money | ZSIn the Money | $51.05In the Money | $53.65In the Money | $30.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 831Out of the Money | ZSIn the Money | $56.45In the Money | $58.05In the Money | $73.39In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 371Out of the Money | ZSIn the Money | $61.10In the Money | $63.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 13Out of the Money | 751Out of the Money | ZSIn the Money | $66.15In the Money | $68.50In the Money | $64.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 490Out of the Money | ZSIn the Money | $76.10In the Money | $78.60In the Money | $50.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 3Out of the Money | 867Out of the Money | ZSIn the Money | $86.05In the Money | $88.50In the Money | $80.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 265Out of the Money | ZSIn the Money | $96.05In the Money | $98.65In the Money | $50.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 130Out of the Money | ZSIn the Money | $106.15In the Money | $108.60In the Money | $94.93In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 82Out of the Money | ZSIn the Money | $116.05In the Money | $118.60In the Money | $61.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,011Out of the Money | ZSIn the Money | $126.10In the Money | $128.60In the Money | $108.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 125Out of the Money | ZSIn the Money | $136.05In the Money | $138.65In the Money | $101.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | ZSIn the Money | $146.05In the Money | $148.50In the Money | $93.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 347Out of the Money | ZSIn the Money | $156.10In the Money | $158.60In the Money | $103.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 194Out of the Money | ZSIn the Money | $166.05In the Money | $168.60In the Money | $112.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | ZSIn the Money | $176.10In the Money | $178.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | ZSIn the Money | $186.15In the Money | $188.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | ZSIn the Money | $196.05In the Money | $198.65In the Money | $193.40In the Money | $0.00In the Money | ---In the Money | ---In the Money |