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 | $133.05In the Money | $136.15In the Money | $120.70In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZSOut of the Money | $0.00Out of the Money | $0.51Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
ZSIn the Money | $128.40In the Money | $131.10In the Money | $122.15In the Money | $0.00In the Money | ---In the Money | 5In 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 | ---Out of the Money | 44Out of the Money | |
ZSIn the Money | $123.55In the Money | $126.05In 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 | $0.56Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
ZSIn the Money | $118.10In the Money | $120.90In the Money | $126.15In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZSOut of the Money | $0.00Out of the Money | $0.56Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
ZSIn the Money | $113.60In the Money | $115.85In the Money | $57.45In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZSOut of the Money | $0.00Out of the Money | $0.56Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
ZSIn the Money | $108.50In the Money | $111.05In the Money | $154.50In the Money | $0.00In the Money | ---In the Money | 17In 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 | 235Out of the Money | |
ZSIn the Money | $103.95In the Money | $106.00In the Money | $76.85In the Money | $0.00In the Money | ---In the Money | 11In the Money | ZSOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-2.17Out of the Money | 1Out of the Money | 161Out of the Money | |
ZSIn the Money | $98.50In the Money | $101.00In the Money | $89.74In the Money | $0.00In the Money | ---In the Money | 7In the Money | ZSOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.09Out of the Money | 1Out of the Money | 67Out of the Money | |
ZSIn the Money | $93.75In the Money | $96.10In the Money | $117.87In the Money | $0.00In the Money | ---In the Money | 48In the Money | ZSOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.13Out of the Money | 2Out of the Money | 194Out of the Money | |
ZSIn the Money | $88.65In the Money | $91.05In the Money | $91.80In the Money | $0.00In the Money | ---In the Money | 14In the Money | ZSOut of the Money | $0.00Out of the Money | $0.56Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 166Out of the Money | |
ZSIn the Money | $83.65In the Money | $86.10In the Money | $74.15In the Money | $0.00In the Money | ---In the Money | 46In the Money | ZSOut of the Money | $0.00Out of the Money | $0.56Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 135Out of the Money | |
ZSIn the Money | $78.75In the Money | $80.35In the Money | $82.00In the Money | $0.00In the Money | ---In the Money | 95In the Money | ZSOut of the Money | $0.00Out of the Money | $0.56Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | |
ZSIn the Money | $73.70In the Money | $75.85In the Money | $67.60In the Money | $0.00In the Money | ---In the Money | 56In 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 | 61Out of the Money | |
ZSIn the Money | $68.55In the Money | $71.05In the Money | $72.60In the Money | $0.00In the Money | ---In the Money | 44In 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 | 2Out of the Money | 1,816Out of the Money | |
ZSIn the Money | $63.30In the Money | $66.10In the Money | $69.86In the Money | $0.00In the Money | ---In the Money | 65In 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 | 2Out of the Money | 66Out of the Money | |
ZSIn the Money | $59.15In the Money | $60.95In the Money | $62.28In the Money | $0.00In the Money | ---In the Money | 60In the Money | ZSOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 293Out of the Money | |
ZSIn the Money | $53.20In the Money | $56.00In the Money | $60.17In the Money | $0.00In the Money | ---In the Money | 87In the Money | ZSOut of the Money | $0.00Out of the Money | $0.56Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 207Out of the Money | |
ZSIn the Money | $48.90In the Money | $50.95In the Money | $54.87In the Money | $0.00In the Money | ---In the Money | 181In the Money | ZSOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 219Out of the Money | |
ZSIn the Money | $43.45In the Money | $45.85In the Money | $55.97In the Money | $0.00In the Money | ---In the Money | 47In the Money | ZSOut of the Money | $0.00Out of the Money | $0.18Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 262Out of the Money | |
ZSIn the Money | $38.60In the Money | $41.20In the Money | $39.94In the Money | $-4.05In the Money | 10In the Money | 239In 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 | 133Out of the Money | 344Out of the Money | |
ZSIn the Money | $33.65In the Money | $36.15In the Money | $40.49In the Money | $0.00In the Money | ---In the Money | 90In the Money | ZSOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 299Out of the Money | |
ZSIn the Money | $28.60In the Money | $30.60In the Money | $33.00In the Money | $0.00In the Money | 2In the Money | 171In the Money | ZSOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 2Out of the Money | 632Out of the Money | |
ZSIn the Money | $24.45In the Money | $25.45In the Money | $26.41In the Money | $0.00In the Money | ---In the Money | 73In the Money | ZSOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 1Out of the Money | 460Out of the Money | |
ZSIn the Money | $22.00In the Money | $22.80In the Money | $22.97In the Money | $0.00In the Money | ---In the Money | 66In the Money | ZSOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | |
ZSIn the Money | $19.50In the Money | $20.45In the Money | $19.58In the Money | $-11.42In the Money | 2In the Money | 330In the Money | ZSOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 25Out of the Money | 795Out of the Money | |
ZSIn the Money | $16.60In the Money | $18.00In the Money | $19.50In the Money | $-0.08In the Money | 1In the Money | 75In the Money | ZSOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.06Out of the Money | 4Out of the Money | 170Out of the Money | |
ZSIn the Money | $14.45In the Money | $15.45In the Money | $16.00In the Money | $-4.70In the Money | 1In the Money | 828In the Money | ZSOut of the Money | $0.02Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,358Out of the Money | |
ZSIn the Money | $12.00In the Money | $13.00In the Money | $17.31In the Money | $0.00In the Money | ---In the Money | 237In the Money | ZSOut of the Money | $0.02Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $0.05Out of the Money | 1Out of the Money | 361Out of the Money | |
ZSIn the Money | $9.55In the Money | $10.35In the Money | $9.54In the Money | $-6.03In the Money | 3In the Money | 1,418In the Money | ZSOut of the Money | $0.08Out of the Money | $0.21Out of the Money | $0.11Out of the Money | $0.05Out of the Money | 58Out of the Money | 969Out of the Money | |
ZSIn the Money | $7.20In the Money | $7.95In the Money | $7.37In the Money | $-6.13In the Money | 4In the Money | 345In the Money | ZSOut of the Money | $0.20Out of the Money | $0.26Out of the Money | $0.23Out of the Money | $0.10Out of the Money | 77Out of the Money | 413Out of the Money | |
ZSIn the Money | $4.60In the Money | $5.50In the Money | $5.20In the Money | $-4.45In the Money | 5In the Money | 807In the Money | ZSOut of the Money | $0.46Out of the Money | $0.53Out of the Money | $0.50Out of the Money | $0.29Out of the Money | 195Out of the Money | 1,015Out of the Money | |
ZSUnderlying issue's last price | $3.35Underlying issue's last price | $3.50Underlying issue's last price | $3.50Underlying issue's last price | $-4.90Underlying issue's last price | 35Underlying issue's last price | 110Underlying issue's last price | Filter Table By Strike Price of$177.50Underlying issue's last price | ZSUnderlying issue's last price | $1.03Underlying issue's last price | $1.10Underlying issue's last price | $1.10Underlying issue's last price | $0.73Underlying issue's last price | 220Underlying issue's last price | 284Underlying issue's last price |
ZSNear the Money | $1.92Near the Money | $2.00Near the Money | $1.89Near the Money | $-3.61Near the Money | 286Near the Money | 797Near the Money | ZSIn the Money | $2.05In the Money | $2.16In the Money | $2.07In the Money | $1.11In the Money | 181In the Money | 789In the Money | |
ZSNear the Money | $0.99Near the Money | $1.06Near the Money | $1.01Near the Money | $-3.20Near the Money | 274Near the Money | 558Near the Money | ZSIn the Money | $3.55In the Money | $5.25In the Money | $3.82In the Money | $2.23In the Money | 43In the Money | 320In the Money | |
ZSOut of the Money | $0.47Out of the Money | $0.56Out of the Money | $0.49Out of the Money | $-1.80Out of the Money | 1,223Out of the Money | 858Out of the Money | ZSIn the Money | $5.55In the Money | $5.85In the Money | $5.80In the Money | $3.52In the Money | 24In the Money | 767In the Money | |
ZSOut of the Money | $0.22Out of the Money | $0.30Out of the Money | $0.30Out of the Money | $-1.05Out of the Money | 243Out of the Money | 524Out of the Money | ZSIn the Money | $7.55In the Money | $8.35In the Money | $8.47In the Money | $3.02In the Money | 4In the Money | 241In the Money | |
ZSOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $-0.70Out of the Money | 518Out of the Money | 1,709Out of the Money | ZSIn the Money | $9.90In the Money | $10.90In the Money | $10.50In the Money | $3.53In the Money | 26In the Money | 757In the Money | |
ZSOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.39Out of the Money | 225Out of the Money | 525Out of the Money | ZSIn the Money | $12.35In the Money | $13.75In the Money | $5.90In the Money | $0.00In the Money | ---In the Money | 29In the Money | |
ZSOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.23Out of the Money | 69Out of the Money | 935Out of the Money | ZSIn the Money | $14.75In the Money | $15.60In the Money | $13.55In the Money | $1.83In the Money | 1In the Money | 1,398In the Money | |
ZSOut of the Money | $0.03Out of the Money | $0.15Out of the Money | $0.03Out of the Money | $-0.13Out of the Money | 5Out of the Money | 169Out of the Money | ZSIn the Money | $17.10In the Money | $18.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.05Out of the Money | 90Out of the Money | 2,962Out of the Money | ZSIn the Money | $19.70In the Money | $20.80In the Money | $19.75In the Money | $1.80In the Money | 3In the Money | 877In the Money | |
ZSOut of the Money | $0.01Out of the Money | $0.23Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 146Out of the Money | ZSIn the Money | $22.35In the Money | $23.75In 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 | $0.25Out of the Money | $0.13Out of the Money | $0.07Out of the Money | 2Out of the Money | 317Out of the Money | ZSIn the Money | $24.05In the Money | $26.75In 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 | $0.58Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZSIn the Money | $26.70In the Money | $29.10In 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 | $0.04Out of the Money | $0.03Out of the Money | $-0.05Out of the Money | 9Out of the Money | 1,247Out of the Money | ZSIn the Money | $29.35In the Money | $31.35In the Money | $28.90In the Money | $0.00In the Money | ---In the Money | 280In the Money | |
ZSOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 2Out of the Money | 6Out of the Money | ZSIn the Money | $31.60In the Money | $34.20In 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 | $0.15Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 832Out of the Money | ZSIn the Money | $34.10In the Money | $36.55In 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 | $0.03Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 315Out of the Money | 2,738Out of the Money | ZSIn the Money | $39.00In the Money | $41.70In the Money | $42.15In 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 | $0.01Out of the Money | $0.00Out of the Money | 41Out of the Money | 465Out of the Money | ZSIn the Money | $44.25In the Money | $46.30In 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 | $0.05Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 18Out of the Money | 2,235Out of the Money | ZSIn the Money | $48.90In the Money | $51.50In the Money | $45.22In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
ZSOut of the Money | $0.00Out of the Money | $0.04Out 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 | $56.85In 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 | $0.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 948Out of the Money | ZSIn the Money | $59.25In the Money | $61.55In the Money | $55.24In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $64.30In the Money | $66.35In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 1,211Out of the Money | ZSIn the Money | $69.05In the Money | $71.85In the Money | $82.37In 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 | $74.20In the Money | $76.40In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,785Out of the Money | ZSIn the Money | $79.00In the Money | $81.50In the Money | $93.50In 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 | 463Out of the Money | ZSIn the Money | $89.00In the Money | $91.55In the Money | $79.49In 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 | $0.00Out of the Money | ---Out of the Money | 227Out of the Money | ZSIn the Money | $99.50In the Money | $101.65In the Money | $52.13In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 430Out of the Money | ZSIn the Money | $108.90In the Money | $111.55In the Money | $54.49In 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 | 385Out of the Money | ZSIn the Money | $119.05In the Money | $121.35In the Money | $66.00In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 112Out of the Money | ZSIn the Money | $128.90In the Money | $131.40In the Money | $85.70In 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 | 152Out of the Money | ZSIn the Money | $138.95In the Money | $141.55In the Money | $115.70In 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 | 183Out of the Money | ZSIn the Money | $149.05In the Money | $151.50In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | ZSIn the Money | $159.10In the Money | $161.95In the Money | $121.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.00Out of the Money | $0.12Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | ZSIn the Money | $169.10In the Money | $171.25In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 107Out of the Money | ZSIn the Money | $178.90In the Money | $181.75In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 353Out of the Money | ZSIn the Money | $188.95In the Money | $191.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |