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 | $83.15In the Money | $85.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | ---Out of the Money | $0.50Out of the Money | $1.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZSIn the Money | $78.35In the Money | $80.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $73.30In the Money | $75.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $68.05In the Money | $70.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $63.50In the Money | $65.60In the Money | $46.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZSIn the Money | $58.25In the Money | $60.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $53.10In the Money | $55.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $48.30In the Money | $50.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
ZSIn the Money | $43.30In the Money | $45.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.52Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
ZSIn the Money | $38.15In the Money | $40.65In the Money | $21.80In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZSOut of the Money | ---Out of the Money | $0.45Out of the Money | $0.01Out of the Money | $-0.17Out of the Money | 2Out of the Money | 36Out of the Money | |
ZSIn the Money | $33.20In the Money | $35.60In the Money | $30.00In the Money | $0.00In the Money | ---In the Money | 3In 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 | 50Out of the Money | |
ZSIn the Money | $31.25In the Money | $33.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $30.25In the Money | $32.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $29.20In the Money | $31.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $28.35In the Money | $30.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | |
ZSIn the Money | $27.55In the Money | $29.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $26.30In the Money | $28.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $25.30In the Money | $27.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZSIn the Money | $24.20In the Money | $26.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $23.40In the Money | $24.70In the Money | $24.30In the Money | $0.00In the Money | ---In the Money | 16In 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 | 8Out of the Money | 45Out of the Money | |
ZSIn the Money | $20.85In the Money | $22.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 3Out of the Money | |
ZSIn the Money | $18.20In the Money | $19.40In the Money | $19.65In the Money | $2.46In the Money | 1In the Money | 21In the Money | ZSOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 1,177Out of the Money | 1,256Out of the Money | |
ZSIn the Money | $15.90In the Money | $17.25In the Money | $12.35In 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 | $0.01Out of the Money | $-0.09Out of the Money | 1Out of the Money | 80Out of the Money | |
ZSIn the Money | $13.65In the Money | $14.70In the Money | $14.50In the Money | $3.92In the Money | 2In the Money | 113In the Money | ZSOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 374Out of the Money | 194Out of the Money | |
ZSIn the Money | $11.15In the Money | $12.20In the Money | $11.92In the Money | $4.62In the Money | 4In the Money | 18In the Money | ZSOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.11Out of the Money | 45Out of the Money | 192Out of the Money | |
ZSIn the Money | $8.45In the Money | $9.70In the Money | $9.62In the Money | $4.24In the Money | 33In the Money | 61In the Money | ZSOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.29Out of the Money | 98Out of the Money | 376Out of the Money | |
ZSIn the Money | $6.45In the Money | $6.85In the Money | $6.59In the Money | $3.70In the Money | 17In the Money | 58In the Money | ZSOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.76Out of the Money | 29Out of the Money | 155Out of the Money | |
ZSIn the Money | $3.50In the Money | $4.60In the Money | $4.30In the Money | $2.85In the Money | 135In the Money | 265In the Money | ZSOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-1.58Out of the Money | 143Out of the Money | 182Out of the Money | |
ZSUnderlying issue's last price | $1.50Underlying issue's last price | $1.90Underlying issue's last price | $1.82Underlying issue's last price | $1.54Underlying issue's last price | 405Underlying issue's last price | 316Underlying issue's last price | Filter Table By Strike Price of$172.50Underlying issue's last price | ZSUnderlying issue's last price | $0.01Underlying issue's last price | $0.04Underlying issue's last price | $0.01Underlying issue's last price | $-3.04Underlying issue's last price | 342Underlying issue's last price | 75Underlying issue's last price |
ZSNear the Money | ---Near the Money | $0.06Near the Money | $0.05Near the Money | $-0.15Near the Money | 2,647Near the Money | 2,042Near the Money | ZSIn the Money | $0.67In the Money | $1.22In the Money | $0.93In the Money | $-4.79In the Money | 390In the Money | 66In the Money | |
ZSOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.10Out of the Money | 238Out of the Money | 910Out of the Money | ZSIn the Money | $2.91In the Money | $3.75In the Money | $1.44In the Money | $-6.46In the Money | 2In the Money | 1In 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 | 151Out of the Money | 1,283Out of the Money | ZSIn the Money | $5.20In the Money | $6.45In the Money | $5.45In the Money | $-5.12In the Money | 8In the Money | 5In 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 | 13Out of the Money | 138Out of the Money | ZSIn the Money | $7.10In the Money | $9.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 23Out of the Money | 194Out of the Money | ZSIn the Money | $9.00In the Money | $11.80In the Money | $14.84In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZSOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.11Out of the Money | 1Out of the Money | 113Out of the Money | ZSIn the Money | $11.35In the Money | $14.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 476Out of the Money | ZSIn the Money | $13.85In the Money | $16.55In the Money | $20.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZSOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | ZSIn the Money | $16.35In the Money | $19.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | ZSIn the Money | $18.85In the Money | $21.55In the Money | $24.22In 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 | 327Out of the Money | ZSIn the Money | $23.85In the Money | $26.70In the Money | $29.09In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.18Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | ZSIn the Money | $28.85In the Money | $31.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | ZSIn the Money | $33.85In the Money | $36.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | ZSIn the Money | $38.85In the Money | $41.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.36Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | ZSIn the Money | $43.95In the Money | $46.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | ZSIn the Money | $49.00In the Money | $51.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.50Out of the Money | $1.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZSIn the Money | $53.85In the Money | $56.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $59.25In the Money | $61.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ZSIn the Money | $64.15In the Money | $66.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.50Out of the Money | $1.97Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZSIn the Money | $69.40In the Money | $71.70In 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 | $1.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZSIn the Money | $74.25In the Money | $76.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $79.30In the Money | $81.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $84.30In the Money | $86.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.50Out of the Money | $1.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | ZSIn the Money | $89.40In the Money | $91.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $94.40In the Money | $96.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |