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 | $122.80In the Money | $127.15In 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 | $1.28Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
ZSIn the Money | $117.85In the Money | $122.15In 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 | $0.29Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 1Out of the Money | 45Out of the Money | |
ZSIn the Money | $112.80In the Money | $117.20In 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 | $1.91Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
ZSIn the Money | $107.85In the Money | $112.25In the Money | $158.00In the Money | $0.00In the Money | ---In the Money | 9In the Money | ZSOut of the Money | $0.00Out of the Money | $1.91Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
ZSIn the Money | $102.70In the Money | $107.40In 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 | $1.47Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
ZSIn the Money | $98.05In the Money | $102.45In the Money | $154.50In the Money | $0.00In the Money | ---In the Money | 18In the Money | ZSOut of the Money | $0.01Out of the Money | $1.91Out of the Money | $0.54Out of the Money | $0.52Out of the Money | 1Out of the Money | 236Out of the Money | |
ZSIn the Money | $93.00In the Money | $97.50In 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 | $1.88Out of the Money | $2.18Out of the Money | $1.88Out of the Money | 12Out of the Money | 158Out of the Money | |
ZSIn the Money | $88.25In the Money | $92.50In 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 | $1.92Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | |
ZSIn the Money | $83.10In the Money | $87.40In 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 | $1.29Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 194Out of the Money | |
ZSIn the Money | $78.15In the Money | $82.55In the Money | $109.50In the Money | $0.00In the Money | ---In the Money | 14In the Money | ZSOut of the Money | $0.00Out of the Money | $1.29Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 166Out of the Money | |
ZSIn the Money | $73.00In the Money | $77.35In 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 | $1.94Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 135Out of the Money | |
ZSIn the Money | $68.15In the Money | $72.50In 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 | $2.17Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | |
ZSIn the Money | $63.40In the Money | $67.70In 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 | $0.14Out of the Money | $0.05Out of the Money | $-0.15Out of the Money | 20Out of the Money | 42Out of the Money | |
ZSIn the Money | $58.35In the Money | $62.75In 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 | $0.11Out of the Money | $0.06Out of the Money | $-0.33Out of the Money | 11Out of the Money | 1,822Out of the Money | |
ZSIn the Money | $53.40In the Money | $57.80In the Money | $62.79In the Money | $0.00In the Money | ---In the Money | 65In the Money | ZSOut of the Money | $0.01Out of the Money | $0.69Out of the Money | $0.08Out of the Money | $-0.53Out of the Money | 16Out of the Money | 66Out of the Money | |
ZSIn the Money | $48.40In the Money | $52.80In the Money | $52.95In the Money | $0.00In the Money | ---In the Money | 61In the Money | ZSOut of the Money | $0.02Out of the Money | $0.16Out of the Money | $0.09Out of the Money | $-0.89Out of the Money | 36Out of the Money | 292Out of the Money | |
ZSIn the Money | $43.35In the Money | $47.70In the Money | $70.40In the Money | $0.00In the Money | ---In the Money | 89In the Money | ZSOut of the Money | $0.06Out of the Money | $0.13Out of the Money | $0.11Out of the Money | $-1.66Out of the Money | 34Out of the Money | 214Out of the Money | |
ZSIn the Money | $38.25In the Money | $42.55In the Money | $44.31In the Money | $0.00In the Money | ---In the Money | 187In the Money | ZSOut of the Money | $0.09Out of the Money | $0.19Out of the Money | $0.14Out of the Money | $-1.86Out of the Money | 95Out of the Money | 293Out of the Money | |
ZSIn the Money | $33.45In the Money | $37.75In the Money | $28.90In the Money | $0.00In the Money | ---In the Money | 47In the Money | ZSOut of the Money | $0.18Out of the Money | $0.64Out of the Money | $0.20Out of the Money | $-2.57Out of the Money | 155Out of the Money | 332Out of the Money | |
ZSIn the Money | $29.40In the Money | $31.80In the Money | $27.61In the Money | $5.88In the Money | 10In the Money | 249In the Money | ZSOut of the Money | $0.20Out of the Money | $0.35Out of the Money | $0.26Out of the Money | $-4.09Out of the Money | 121Out of the Money | 461Out of the Money | |
ZSIn the Money | $23.80In the Money | $27.65In the Money | $22.31In the Money | $3.71In the Money | 1In the Money | 137In the Money | ZSOut of the Money | $0.41Out of the Money | $0.69Out of the Money | $0.50Out of the Money | $-5.39Out of the Money | 119Out of the Money | 382Out of the Money | |
ZSIn the Money | $19.30In the Money | $22.65In the Money | $21.05In the Money | $5.55In the Money | 8In the Money | 172In the Money | ZSOut of the Money | $0.70Out of the Money | $0.96Out of the Money | $0.78Out of the Money | $-7.18Out of the Money | 236Out of the Money | 675Out of the Money | |
ZSIn the Money | $15.60In the Money | $18.80In the Money | $16.99In the Money | $4.39In the Money | 58In the Money | 101In the Money | ZSOut of the Money | $1.29Out of the Money | $1.74Out of the Money | $1.41Out of the Money | $-8.19Out of the Money | 157Out of the Money | 524Out of the Money | |
ZSIn the Money | $12.65In the Money | $15.15In the Money | $11.06In the Money | $0.91In the Money | 67In the Money | 74In the Money | ZSOut of the Money | $1.71Out of the Money | $2.39Out of the Money | $2.04Out of the Money | $-9.61Out of the Money | 43Out of the Money | 51Out of the Money | |
ZSIn the Money | $12.40In the Money | $13.35In the Money | $12.90In the Money | $4.04In the Money | 88In the Money | 391In the Money | ZSOut of the Money | $2.25Out of the Money | $2.88Out of the Money | $2.35Out of the Money | $-10.60Out of the Money | 114Out of the Money | 810Out of the Money | |
ZSIn the Money | $10.70In the Money | $12.10In the Money | $11.15In the Money | $2.23In the Money | 137In the Money | 19In the Money | ZSOut of the Money | $2.95Out of the Money | $3.25Out of the Money | $3.34Out of the Money | $-8.87Out of the Money | 57Out of the Money | 50Out of the Money | |
ZSIn the Money | $9.05In the Money | $10.40In the Money | $9.48In the Money | $1.63In the Money | 279In the Money | 913In the Money | ZSOut of the Money | $3.80Out of the Money | $4.05Out of the Money | $4.08Out of the Money | $-11.27Out of the Money | 220Out of the Money | 1,250Out of the Money | |
ZSUnderlying issue's last price | $7.75Underlying issue's last price | $8.10Underlying issue's last price | $7.95Underlying issue's last price | $0.70Underlying issue's last price | 159Underlying issue's last price | 19Underlying issue's last price | Filter Table By Strike Price of$167.50Underlying issue's last price | ZSUnderlying issue's last price | $4.80Underlying issue's last price | $5.05Underlying issue's last price | $5.95Underlying issue's last price | $-10.00Underlying issue's last price | 180Underlying issue's last price | 67Underlying issue's last price |
ZSNear the Money | $6.40Near the Money | $6.70Near the Money | $6.59Near the Money | $0.29Near the Money | 715Near the Money | 1,484Near the Money | ZSIn the Money | $6.00In the Money | $6.20In the Money | $6.20In the Money | $-12.60In the Money | 419In the Money | 850In the Money | |
ZSNear the Money | $5.25Near the Money | $5.55Near the Money | $5.20Near the Money | $-0.69Near the Money | 254Near the Money | 52Near the Money | ZSIn the Money | $7.30In the Money | $7.60In the Money | $8.35In the Money | $-11.62In the Money | 104In the Money | 78In the Money | |
ZSOut of the Money | $3.40Out of the Money | $4.95Out of the Money | $4.40Out of the Money | $0.39Out of the Money | 428Out of the Money | 1,050Out of the Money | ZSIn the Money | $7.85In the Money | $10.15In the Money | $9.21In the Money | $-12.29In the Money | 61In the Money | 798In the Money | |
ZSOut of the Money | $3.00Out of the Money | $3.75Out of the Money | $3.05Out of the Money | $-1.75Out of the Money | 22Out of the Money | 147Out of the Money | ZSIn the Money | $10.25In the Money | $11.90In the Money | $11.50In the Money | $-6.15In the Money | 15In the Money | 171In the Money | |
ZSOut of the Money | $2.60Out of the Money | $2.90Out of the Money | $2.83Out of the Money | $-0.67Out of the Money | 591Out of the Money | 996Out of the Money | ZSIn the Money | $10.80In the Money | $14.25In the Money | $12.97In the Money | $-13.45In the Money | 170In the Money | 725In the Money | |
ZSOut of the Money | $1.75Out of the Money | $2.33Out of the Money | $2.22Out of the Money | $-1.18Out of the Money | 158Out of the Money | 52Out of the Money | ZSIn the Money | $13.15In the Money | $16.50In the Money | $15.45In the Money | $0.00In the Money | ---In the Money | 36In the Money | |
ZSOut of the Money | $1.36Out of the Money | $1.83Out of the Money | $1.57Out of the Money | $-1.48Out of the Money | 241Out of the Money | 653Out of the Money | ZSIn the Money | $15.35In the Money | $18.40In the Money | $16.87In the Money | $-13.70In the Money | 10In the Money | 688In the Money | |
ZSOut of the Money | $1.02Out of the Money | $1.43Out of the Money | $1.27Out of the Money | $-1.25Out of the Money | 57Out of the Money | 21Out of the Money | ZSIn the Money | $17.95In the Money | $19.65In the Money | $22.45In the Money | $4.99In the Money | 5In the Money | 2In the Money | |
ZSOut of the Money | $0.56Out of the Money | $1.30Out of the Money | $1.06Out of the Money | $-1.14Out of the Money | 292Out of the Money | 814Out of the Money | ZSIn the Money | $20.05In the Money | $22.95In the Money | $22.37In the Money | $-12.55In the Money | 40In the Money | 764In the Money | |
ZSOut of the Money | $0.63Out of the Money | $0.87Out of the Money | $0.71Out of the Money | $-1.33Out of the Money | 289Out of the Money | 19Out of the Money | ZSIn the Money | $21.75In the Money | $25.15In the Money | $19.70In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
ZSOut of the Money | $0.37Out of the Money | $0.69Out of the Money | $0.60Out of the Money | $-1.06Out of the Money | 172Out of the Money | 304Out of the Money | ZSIn the Money | $23.85In the Money | $27.50In the Money | $30.56In the Money | $-7.45In the Money | 11In the Money | 1,387In the Money | |
ZSOut of the Money | $0.15Out of the Money | $0.54Out of the Money | $0.43Out of the Money | $-1.02Out of the Money | 20Out of the Money | 19Out of the Money | ZSIn the Money | $26.30In the Money | $29.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.29Out of the Money | $0.45Out of the Money | $0.40Out of the Money | $-0.60Out of the Money | 254Out of the Money | 842Out of the Money | ZSIn the Money | $28.05In the Money | $32.40In the Money | $36.00In the Money | $-7.00In the Money | 27In the Money | 1,470In the Money | |
ZSOut of the Money | $0.22Out of the Money | $0.40Out of the Money | $0.21Out of the Money | $-0.91Out of the Money | 15Out of the Money | 37Out of the Money | ZSIn the Money | $30.50In the Money | $34.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.16Out of the Money | $0.28Out of the Money | $0.24Out of the Money | $-0.65Out of the Money | 16Out of the Money | 230Out of the Money | ZSIn the Money | $32.95In the Money | $37.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.10Out of the Money | $0.25Out of the Money | $0.12Out of the Money | $-0.53Out of the Money | 85Out of the Money | 1,317Out of the Money | ZSIn the Money | $38.00In the Money | $42.35In the Money | $45.36In the Money | $-7.65In the Money | 4In the Money | 1,113In the Money | |
ZSOut of the Money | $0.07Out of the Money | $0.16Out of the Money | $0.13Out of the Money | $-0.39Out of the Money | 207Out of the Money | 782Out of the Money | ZSIn the Money | $42.75In the Money | $47.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $-0.33Out of the Money | 230Out of the Money | 2,839Out of the Money | ZSIn the Money | $48.05In the Money | $52.35In the Money | $60.69In the Money | $0.00In the Money | ---In the Money | 687In the Money | |
ZSOut of the Money | $0.02Out of the Money | $0.11Out of the Money | $0.16Out of the Money | $-0.30Out of the Money | 28Out of the Money | 424Out of the Money | ZSIn the Money | $53.05In the Money | $57.40In 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 | $0.16Out of the Money | $0.07Out of the Money | $-0.13Out of the Money | 18Out of the Money | 2,279Out of the Money | ZSIn the Money | $57.95In the Money | $62.35In the Money | $56.20In the Money | $0.00In the Money | ---In the Money | 458In the Money | |
ZSOut of the Money | $0.01Out of the Money | $0.28Out of the Money | $0.05Out of the Money | $-0.10Out of the Money | 8Out of the Money | 963Out of the Money | ZSIn the Money | $68.05In the Money | $72.40In the Money | $72.35In the Money | $7.86In the Money | 15In the Money | 53In the Money | |
ZSOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.09Out of the Money | 282Out of the Money | 1,123Out of the Money | ZSIn the Money | $77.90In the Money | $82.25In the Money | $82.37In the Money | $-6.63In the Money | 20In the Money | 2In the Money | |
ZSOut of the Money | $0.00Out of the Money | $0.12Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 1Out of the Money | 1,764Out of the Money | ZSIn the Money | $88.10In the Money | $92.45In the Money | $93.50In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 460Out of the Money | ZSIn the Money | $98.00In the Money | $102.25In 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 | $0.20Out of the Money | $0.02Out of the Money | $-0.23Out of the Money | 5Out of the Money | 224Out of the Money | ZSIn the Money | $107.90In the Money | $112.20In the Money | $52.13In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 423Out of the Money | ZSIn the Money | $117.90In the Money | $122.20In the Money | $54.49In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 344Out of the Money | ZSIn the Money | $127.90In the Money | $132.20In 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 | $2.13Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 83Out of the Money | ZSIn the Money | $137.75In the Money | $142.15In 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 | $0.10Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 152Out of the Money | ZSIn the Money | $148.10In the Money | $152.45In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 123Out of the Money | ZSIn the Money | $157.95In the Money | $162.25In 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 | $1.00Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | ZSIn the Money | $168.05In the Money | $172.40In 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 | $2.00Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | ZSIn the Money | $178.00In the Money | $182.35In 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 | $0.15Out of the Money | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 75Out of the Money | ZSIn the Money | $187.75In the Money | $192.05In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.04Out of the Money | 1Out of the Money | 202Out of the Money | ZSIn the Money | $197.75In the Money | $202.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |