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 | $104.90In the Money | $108.70In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZSIn the Money | $99.95In the Money | $103.65In 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 | $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 | $94.90In the Money | $98.65In 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 | $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 | $89.90In the Money | $93.60In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $84.95In the Money | $88.65In 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 | $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 | $79.95In the Money | $83.70In 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 | $0.22Out of the Money | $0.56Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZSIn the Money | $74.95In the Money | $78.75In 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 | $0.26Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $69.95In the Money | $73.70In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ZSIn the Money | $64.95In the Money | $68.60In 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 | $0.50Out of the Money | $0.78Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $60.00In the Money | $62.65In the Money | $40.77In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZSOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
ZSIn the Money | $54.95In the Money | $58.15In the Money | $54.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZSOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
ZSIn the Money | $50.40In the Money | $52.65In the Money | $31.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZSOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ZSIn the Money | $45.40In the Money | $48.75In the Money | $33.80In 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 | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | |
ZSIn the Money | $42.95In the Money | $45.15In 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 | $0.50Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 1Out of the Money | 15Out of the Money | |
ZSIn the Money | $39.95In the Money | $43.20In the Money | $15.90In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZSOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 69Out of the Money | |
ZSIn the Money | $37.85In the Money | $40.70In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZSIn the Money | $35.30In the Money | $37.70In the Money | $24.06In the Money | $0.00In the Money | ---In the Money | 33In the Money | ZSOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 119Out of the Money | |
ZSIn the Money | $32.55In the Money | $35.50In the Money | $35.93In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZSOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | |
ZSIn the Money | $30.30In the Money | $33.30In the Money | $22.96In the Money | $0.00In the Money | ---In the Money | 73In the Money | ZSOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $-0.07Out of the Money | 1Out of the Money | 53Out of the Money | |
ZSIn the Money | $28.40In the Money | $30.65In 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 | $0.28Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
ZSIn the Money | $25.90In the Money | $27.55In the Money | $23.65In the Money | $0.00In the Money | ---In the Money | 55In the Money | ZSOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 89Out of the Money | |
ZSIn the Money | $23.55In the Money | $24.90In the Money | $11.60In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZSOut of the Money | $0.00Out of the Money | $0.16Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
ZSIn the Money | $21.35In the Money | $22.40In the Money | $21.25In the Money | $0.51In the Money | 51In the Money | 93In the Money | ZSOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 162Out of the Money | |
ZSIn the Money | $18.35In the Money | $19.85In the Money | $15.08In the Money | $2.48In the Money | 1In the Money | 14In the Money | ZSOut of the Money | $0.03Out of the Money | $0.12Out of the Money | $0.06Out of the Money | $-0.05Out of the Money | 26Out of the Money | 62Out of the Money | |
ZSIn the Money | $16.40In the Money | $17.35In the Money | $15.82In the Money | $-1.73In the Money | 2In the Money | 132In the Money | ZSOut of the Money | $0.04Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $0.02Out of the Money | 33Out of the Money | 48Out of the Money | |
ZSIn the Money | $12.65In the Money | $15.00In the Money | $13.86In the Money | $0.00In the Money | ---In the Money | 13In the Money | ZSOut of the Money | $0.09Out of the Money | $0.17Out of the Money | $0.13Out of the Money | $-0.06Out of the Money | 328Out of the Money | 37Out of the Money | |
ZSIn the Money | $11.80In the Money | $12.40In the Money | $10.01In the Money | $-2.29In the Money | 21In the Money | 181In the Money | ZSOut of the Money | $0.18Out of the Money | $0.24Out of the Money | $0.21Out of the Money | $-0.13Out of the Money | 97Out of the Money | 166Out of the Money | |
ZSIn the Money | $9.60In the Money | $10.65In the Money | $7.12In the Money | $-4.03In the Money | 12In the Money | 70In the Money | ZSOut of the Money | $0.34Out of the Money | $0.42Out of the Money | $0.39Out of the Money | $-0.26Out of the Money | 110Out of the Money | 57Out of the Money | |
ZSIn the Money | $7.45In the Money | $8.25In the Money | $7.41In the Money | $-0.74In the Money | 70In the Money | 237In the Money | ZSOut of the Money | $0.67Out of the Money | $0.77Out of the Money | $0.66Out of the Money | $-0.31Out of the Money | 159Out of the Money | 489Out of the Money | |
ZSIn the Money | $5.55In the Money | $5.80In the Money | $5.30In the Money | $-0.60In the Money | 132In the Money | 209In the Money | ZSOut of the Money | $1.27Out of the Money | $1.36Out of the Money | $1.30Out of the Money | $-0.39Out of the Money | 63Out of the Money | 147Out of the Money | |
ZSUnderlying issue's last price | $3.95Underlying issue's last price | $4.10Underlying issue's last price | $4.00Underlying issue's last price | $-0.44Underlying issue's last price | 440Underlying issue's last price | 533Underlying issue's last price | Filter Table By Strike Price of$200.00Underlying issue's last price | ZSUnderlying issue's last price | $2.10Underlying issue's last price | $2.25Underlying issue's last price | $2.16Underlying issue's last price | $-0.33Underlying issue's last price | 55Underlying issue's last price | 135Underlying issue's last price |
ZSNear the Money | $2.69Near the Money | $2.80Near the Money | $2.72Near the Money | $-0.48Near the Money | 422Near the Money | 269Near the Money | ZSIn the Money | $3.30In the Money | $3.50In the Money | $3.41In the Money | $-0.30In the Money | 16In the Money | 107In the Money | |
ZSOut of the Money | $1.74Out of the Money | $1.84Out of the Money | $1.79Out of the Money | $-0.33Out of the Money | 570Out of the Money | 521Out of the Money | ZSIn the Money | $4.80In the Money | $5.05In the Money | $5.10In the Money | $0.10In the Money | 10In the Money | 36In the Money | |
ZSOut of the Money | $1.09Out of the Money | $1.18Out of the Money | $1.09Out of the Money | $-0.38Out of the Money | 458Out of the Money | 332Out of the Money | ZSIn the Money | $6.60In the Money | $7.00In the Money | $7.85In the Money | $0.84In the Money | 7In the Money | 20In the Money | |
ZSOut of the Money | $0.65Out of the Money | $0.77Out of the Money | $0.67Out of the Money | $-0.29Out of the Money | 398Out of the Money | 559Out of the Money | ZSIn the Money | $8.65In the Money | $9.10In the Money | $10.15In the Money | $-1.88In the Money | 5In the Money | 6In the Money | |
ZSOut of the Money | $0.41Out of the Money | $0.49Out of the Money | $0.39Out of the Money | $-0.22Out of the Money | 44Out of the Money | 69Out of the Money | ZSIn the Money | $10.15In the Money | $11.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.24Out of the Money | $0.32Out of the Money | $0.31Out of the Money | $-0.09Out of the Money | 174Out of the Money | 205Out of the Money | ZSIn the Money | $12.50In the Money | $13.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.09Out of the Money | $0.24Out of the Money | $0.16Out of the Money | $-0.13Out of the Money | 34Out of the Money | 14Out of the Money | ZSIn the Money | $15.40In the Money | $18.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.06Out of the Money | $0.15Out of the Money | $0.09Out of the Money | $-0.10Out of the Money | 144Out of the Money | 320Out of the Money | ZSIn the Money | $17.80In the Money | $19.75In 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 | $0.27Out of the Money | $0.07Out of the Money | $-0.05Out of the Money | 1Out of the Money | 8Out of the Money | ZSIn the Money | $20.35In the Money | $22.20In 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 | $0.12Out of the Money | $0.04Out of the Money | $-0.14Out of the Money | 4Out of the Money | 8Out of the Money | ZSIn the Money | $22.40In the Money | $23.70In 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 | $0.36Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $25.10In the Money | $27.65In 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 | $0.14Out of the Money | $0.03Out of the Money | $-0.27Out of the Money | 4Out of the Money | 6Out of the Money | ZSIn the Money | $27.60In the Money | $30.25In the Money | $27.20In the Money | $0.00In the Money | ---In the Money | 2In 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 | $32.10In the Money | $34.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.11Out of the Money | 66Out of the Money | 1Out of the Money | ZSIn the Money | $37.60In the Money | $40.25In 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 | $0.20Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZSIn the Money | $42.40In the Money | $44.95In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $47.00In the Money | $50.25In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $51.75In the Money | $54.65In 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 | $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 | $57.45In the Money | $60.20In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $61.45In the Money | $65.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |