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 | $156.05In the Money | $159.00In the Money | $134.86In the Money | $0.00In the Money | ---In the Money | 25In the Money | ZSOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
ZSIn the Money | $151.35In the Money | $153.25In the Money | $185.30In the Money | $0.00In the Money | ---In the Money | 35In the Money | ZSOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
ZSIn the Money | $146.10In the Money | $148.25In the Money | $131.50In the Money | $0.00In the Money | ---In the Money | 21In 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 | 62Out of the Money | |
ZSIn the Money | $141.40In the Money | $144.00In the Money | $98.02In the Money | $0.00In the Money | ---In the Money | 56In the Money | ZSOut of the Money | $0.00Out 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 | $135.80In the Money | $138.90In the Money | $104.85In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZSOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ZSIn the Money | $130.95In the Money | $133.65In the Money | $110.28In the Money | $0.00In the Money | ---In the Money | 54In 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 | 18Out of the Money | |
ZSIn the Money | $126.05In the Money | $128.90In the Money | $84.80In the Money | $0.00In the Money | ---In the Money | 20In the Money | ZSOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 440Out of the Money | |
ZSIn the Money | $121.40In the Money | $123.65In the Money | $133.09In the Money | $0.00In the Money | ---In the Money | 45In the Money | ZSOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 385Out of the Money | |
ZSIn the Money | $115.85In the Money | $118.50In the Money | $83.90In the Money | $0.00In the Money | ---In the Money | 7In 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 | 534Out of the Money | |
ZSIn the Money | $110.90In the Money | $113.80In the Money | $63.45In the Money | $0.00In the Money | ---In the Money | 14In the Money | ZSOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | |
ZSIn the Money | $106.15In the Money | $108.70In the Money | $132.60In the Money | $0.00In the Money | ---In the Money | 42In the Money | ZSOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 62Out of the Money | 294Out of the Money | |
ZSIn the Money | $101.60In the Money | $103.40In the Money | $82.88In the Money | $0.00In the Money | ---In the Money | 17In the Money | ZSOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 254Out of the Money | |
ZSIn the Money | $96.55In the Money | $98.80In the Money | $140.15In the Money | $0.00In the Money | ---In the Money | 18In the Money | ZSOut of the Money | $0.01Out of the Money | $0.50Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
ZSIn the Money | $90.85In the Money | $93.90In the Money | $51.91In the Money | $0.00In the Money | ---In the Money | 197In the Money | ZSOut of the Money | $0.01Out of the Money | $0.17Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 161Out of the Money | |
ZSIn the Money | $86.25In the Money | $88.25In the Money | $64.78In the Money | $0.00In the Money | ---In the Money | 29In the Money | ZSOut of the Money | $0.01Out of the Money | $0.50Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 298Out of the Money | |
ZSIn the Money | $80.85In the Money | $83.50In the Money | $52.76In the Money | $0.00In the Money | ---In the Money | 183In the Money | ZSOut of the Money | $0.01Out of the Money | $0.50Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 140Out of the Money | |
ZSIn the Money | $76.10In the Money | $78.30In the Money | $61.00In the Money | $0.00In the Money | ---In the Money | 37In the Money | ZSOut of the Money | $0.01Out of the Money | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 842Out of the Money | |
ZSIn the Money | $71.00In the Money | $74.15In the Money | $68.30In the Money | $0.00In the Money | ---In the Money | 106In the Money | ZSOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 97Out of the Money | |
ZSIn the Money | $66.15In the Money | $68.85In the Money | $62.25In the Money | $0.00In the Money | ---In the Money | 93In the Money | ZSOut of the Money | $0.01Out of the Money | $0.41Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 21Out of the Money | 169Out of the Money | |
ZSIn the Money | $61.50In the Money | $64.10In the Money | $59.30In the Money | $0.00In the Money | ---In the Money | 150In the Money | ZSOut of the Money | $0.01Out of the Money | $0.26Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 23Out of the Money | 966Out of the Money | |
ZSIn the Money | $56.50In the Money | $58.85In the Money | $40.32In the Money | $0.00In the Money | ---In the Money | 105In the Money | ZSOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 11Out of the Money | 716Out of the Money | |
ZSIn the Money | $51.00In the Money | $53.60In the Money | $49.56In the Money | $0.00In the Money | ---In the Money | 89In the Money | ZSOut of the Money | $0.03Out of the Money | $0.11Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 119Out of the Money | 768Out of the Money | |
ZSIn the Money | $46.10In the Money | $48.65In the Money | $41.30In the Money | $0.00In the Money | ---In the Money | 51In the Money | ZSOut of the Money | $0.05Out of the Money | $0.14Out of the Money | $0.10Out of the Money | $-0.02Out of the Money | 4Out of the Money | 327Out of the Money | |
ZSIn the Money | $43.70In the Money | $46.75In 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 | $0.50Out of the Money | $0.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZSIn the Money | $41.35In the Money | $44.10In the Money | $39.50In the Money | $0.00In the Money | ---In the Money | 161In the Money | ZSOut of the Money | $0.05Out of the Money | $0.13Out of the Money | $0.07Out of the Money | $-0.06Out of the Money | 1Out of the Money | 1,170Out of the Money | |
ZSIn the Money | $38.70In the Money | $40.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | $0.06Out of the Money | $0.39Out of the Money | $0.27Out of the Money | $0.09Out of the Money | 1Out of the Money | 5Out of the Money | |
ZSIn the Money | $37.00In the Money | $37.80In the Money | $38.66In the Money | $7.20In the Money | 5In the Money | 214In the Money | ZSOut of the Money | $0.05Out of the Money | $0.39Out of the Money | $0.29Out of the Money | $0.17Out of the Money | 1Out of the Money | 1,249Out of the Money | |
ZSIn the Money | $33.80In the Money | $36.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | $0.08Out of the Money | $0.26Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
ZSIn the Money | $31.65In the Money | $33.80In the Money | $30.50In the Money | $0.00In the Money | ---In the Money | 489In the Money | ZSOut of the Money | $0.07Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $-0.05Out of the Money | 16Out of the Money | 1,687Out of the Money | |
ZSIn the Money | $29.10In the Money | $30.45In 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 | $0.50Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
ZSIn the Money | $26.90In the Money | $27.80In the Money | $28.94In the Money | $5.19In the Money | 3In the Money | 469In the Money | ZSOut of the Money | $0.12Out of the Money | $0.21Out of the Money | $0.18Out of the Money | $-0.04Out of the Money | 20Out of the Money | 453Out of the Money | |
ZSIn the Money | $24.40In the Money | $26.75In the Money | $21.25In the Money | $0.00In the Money | ---In the Money | 118In the Money | ZSOut of the Money | $0.14Out of the Money | $0.29Out of the Money | $0.23Out of the Money | $-0.07Out of the Money | 7Out of the Money | 54Out of the Money | |
ZSIn the Money | $22.20In the Money | $22.85In the Money | $22.67In the Money | $3.67In the Money | 53In the Money | 937In the Money | ZSOut of the Money | $0.24Out of the Money | $0.38Out of the Money | $0.28Out of the Money | $-0.14Out of the Money | 8Out of the Money | 788Out of the Money | |
ZSIn the Money | $19.80In the Money | $20.45In the Money | $16.64In the Money | $0.00In the Money | ---In the Money | 90In the Money | ZSOut of the Money | $0.31Out of the Money | $0.35Out of the Money | $0.34Out of the Money | $-0.28Out of the Money | 54Out of the Money | 83Out of the Money | |
ZSIn the Money | $17.45In the Money | $18.10In the Money | $18.11In the Money | $2.70In the Money | 12In the Money | 737In the Money | ZSOut of the Money | $0.44Out of the Money | $0.50Out of the Money | $0.49Out of the Money | $-0.34Out of the Money | 12Out of the Money | 440Out of the Money | |
ZSIn the Money | $14.35In the Money | $15.85In the Money | $16.82In the Money | $3.57In the Money | 1In the Money | 387In the Money | ZSOut of the Money | $0.63Out of the Money | $0.71Out of the Money | $0.64Out of the Money | $-0.44Out of the Money | 8Out of the Money | 62Out of the Money | |
ZSIn the Money | $13.10In the Money | $13.60In the Money | $13.75In the Money | $2.99In the Money | 81In the Money | 900In the Money | ZSOut of the Money | $0.93Out of the Money | $1.00Out of the Money | $0.94Out of the Money | $-0.85Out of the Money | 60Out of the Money | 503Out of the Money | |
ZSIn the Money | $11.00In the Money | $11.30In the Money | $11.50In the Money | $2.17In the Money | 30In the Money | 147In the Money | ZSOut of the Money | $1.35Out of the Money | $1.44Out of the Money | $1.40Out of the Money | $-0.90Out of the Money | 39Out of the Money | 78Out of the Money | |
ZSIn the Money | $9.15In the Money | $9.40In the Money | $9.38In the Money | $2.23In the Money | 93In the Money | 1,246In the Money | ZSOut of the Money | $1.95Out of the Money | $2.10Out of the Money | $1.94Out of the Money | $-1.16Out of the Money | 31Out of the Money | 225Out of the Money | |
ZSIn the Money | $7.45In the Money | $7.65In the Money | $7.79In the Money | $1.99In the Money | 55In the Money | 204In the Money | ZSOut of the Money | $2.72Out of the Money | $3.05Out of the Money | $2.73Out of the Money | $-1.37Out of the Money | 27Out of the Money | 109Out of the Money | |
ZSUnderlying issue's last price | $5.95Underlying issue's last price | $6.10Underlying issue's last price | $6.40Underlying issue's last price | $1.90Underlying issue's last price | 330Underlying issue's last price | 1,295Underlying issue's last price | Filter Table By Strike Price of$200.00Underlying issue's last price | ZSUnderlying issue's last price | $3.70Underlying issue's last price | $3.85Underlying issue's last price | $3.60Underlying issue's last price | $-2.07Underlying issue's last price | 101Underlying issue's last price | 194Underlying issue's last price |
ZSNear the Money | $4.65Near the Money | $4.80Near the Money | $5.00Near the Money | $1.37Near the Money | 90Near the Money | 142Near the Money | ZSIn the Money | $4.90In the Money | $5.10In the Money | $4.80In the Money | $-2.40In the Money | 46In the Money | 51In the Money | |
ZSOut of the Money | $3.60Out of the Money | $3.75Out of the Money | $3.65Out of the Money | $0.65Out of the Money | 262Out of the Money | 139Out of the Money | ZSIn the Money | $6.30In the Money | $6.50In the Money | $6.20In the Money | $-4.45In the Money | 11In the Money | 2In the Money | |
ZSOut of the Money | $2.74Out of the Money | $2.83Out of the Money | $2.80Out of the Money | $0.80Out of the Money | 31Out of the Money | 4Out of the Money | ZSIn the Money | $8.00In the Money | $8.15In the Money | $7.60In the Money | $7.60In the Money | 7In the Money | ---In the Money | |
ZSOut of the Money | $2.02Out of the Money | $2.14Out of the Money | $2.10Out of the Money | $0.59Out of the Money | 549Out of the Money | 2,179Out of the Money | ZSIn the Money | $9.75In the Money | $10.00In the Money | $9.60In the Money | $-2.39In the Money | 2In the Money | 360In the Money | |
ZSOut of the Money | $1.52Out of the Money | $1.62Out of the Money | $1.56Out of the Money | $0.13Out of the Money | 24Out of the Money | 1Out of the Money | ZSIn the Money | $11.70In the Money | $12.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $1.07Out of the Money | $1.23Out of the Money | $1.25Out of the Money | $0.18Out of the Money | 33Out of the Money | 150Out of the Money | ZSIn the Money | $13.85In the Money | $14.25In the Money | $12.77In the Money | $12.77In the Money | 1In the Money | ---In the Money | |
ZSOut of the Money | $0.80Out of the Money | $0.93Out of the Money | $1.05Out of the Money | $0.20Out of the Money | 8Out of the Money | 1Out of the Money | ZSIn the Money | $16.05In the Money | $16.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.60Out of the Money | $0.63Out of the Money | $0.60Out of the Money | $0.00Out of the Money | 400Out of the Money | 804Out of the Money | ZSIn the Money | $18.20In the Money | $18.75In the Money | $22.11In the Money | $0.00In the Money | ---In the Money | 42In the Money | |
ZSOut of the Money | $0.43Out of the Money | $0.52Out of the Money | $0.47Out of the Money | $0.12Out of the Money | 5Out of the Money | 33Out of the Money | ZSIn the Money | $20.55In the Money | $21.30In 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 | $0.38Out of the Money | $0.40Out of the Money | $0.08Out of the Money | 19Out of the Money | 10Out of the Money | ZSIn the Money | $22.70In the Money | $23.50In the Money | $22.69In the Money | $22.69In the Money | 1In the Money | ---In the Money | |
ZSOut of the Money | $0.08Out of the Money | $0.24Out of the Money | $0.19Out of the Money | $0.03Out of the Money | 117Out of the Money | 384Out of the Money | ZSIn the Money | $26.60In the Money | $29.15In the Money | $40.35In the Money | $0.00In the Money | ---In the Money | 68In the Money | |
ZSOut of the Money | $0.03Out of the Money | $0.11Out of the Money | $0.08Out of the Money | $-0.15Out of the Money | 11Out of the Money | 519Out of the Money | ZSIn the Money | $36.15In the Money | $38.45In the Money | $71.67In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.02Out of the Money | $0.11Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 4Out of the Money | 368Out of the Money | ZSIn the Money | $46.25In the Money | $48.70In the Money | $76.30In 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 | $0.03Out of the Money | $0.01Out of the Money | 12Out of the Money | 292Out of the Money | ZSIn the Money | $56.25In the Money | $59.30In the Money | $86.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.01Out of the Money | $0.50Out of the Money | $0.05Out of the Money | $-0.10Out of the Money | 1Out of the Money | 117Out of the Money | ZSIn the Money | $66.35In the Money | $68.90In the Money | $43.80In 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 | $0.00Out of the Money | ---Out of the Money | 202Out of the Money | ZSIn the Money | $76.25In the Money | $79.35In the Money | $52.85In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 232Out of the Money | ZSIn the Money | $86.75In the Money | $89.40In the Money | $58.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.01Out of the Money | $0.13Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 6Out of the Money | 248Out of the Money | ZSIn the Money | $96.45In the Money | $99.10In 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 | $0.09Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | ZSIn the Money | $106.30In the Money | $108.90In the Money | $84.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.01Out of the Money | $0.50Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | ZSIn the Money | $116.55In the Money | $119.15In the Money | $81.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.01Out of the Money | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | ZSIn the Money | $126.30In the Money | $128.90In the Money | $114.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.01Out of the Money | $0.50Out of the Money | $0.51Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | ZSIn the Money | $136.45In the Money | $139.15In 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 | $0.50Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | ZSIn the Money | $146.80In the Money | $148.80In the Money | $142.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.01Out of the Money | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | ZSIn the Money | $156.60In the Money | $159.15In 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 | $-0.01Out of the Money | 23Out of the Money | 333Out of the Money | ZSIn the Money | $166.80In the Money | $169.20In the Money | $201.85In the Money | $0.00In the Money | ---In the Money | ---In the Money |