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 | $145.20In the Money | $149.75In 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 | $0.16Out of the Money | $0.16Out of the Money | $0.12Out of the Money | 1Out of the Money | 36Out of the Money | |
ZSIn the Money | $140.20In the Money | $144.45In 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 | $135.25In the Money | $139.80In 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 | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | |
ZSIn the Money | $130.30In the Money | $134.80In 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 | $0.75Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
ZSIn the Money | $125.30In the Money | $129.85In 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 | $0.75Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ZSIn the Money | $120.35In the Money | $124.85In 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 | $0.56Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
ZSIn the Money | $115.35In the Money | $119.85In 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 | $0.75Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 440Out of the Money | |
ZSIn the Money | $110.35In the Money | $114.90In 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 | $0.56Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 385Out of the Money | |
ZSIn the Money | $105.35In the Money | $109.90In 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 | $0.75Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 534Out of the Money | |
ZSIn the Money | $100.35In the Money | $104.90In 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 | $0.56Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | |
ZSIn the Money | $95.35In the Money | $99.95In the Money | $132.60In the Money | $0.00In the Money | ---In the Money | 42In the Money | ZSOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 1Out of the Money | 293Out of the Money | |
ZSIn the Money | $90.30In the Money | $94.95In 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 | $0.18Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 254Out of the Money | |
ZSIn the Money | $85.30In the Money | $89.65In 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 | $0.20Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
ZSIn the Money | $80.40In the Money | $85.00In 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 | $75.35In the Money | $80.00In 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 | $0.22Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 298Out of the Money | |
ZSIn the Money | $70.40In the Money | $74.70In 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 | $0.23Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 140Out of the Money | |
ZSIn the Money | $65.50In the Money | $70.00In the Money | $61.00In the Money | $0.00In the Money | ---In the Money | 37In the Money | ZSOut of the Money | $0.00Out of the Money | $0.16Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 842Out of the Money | |
ZSIn the Money | $60.40In the Money | $65.00In the Money | $49.59In the Money | $0.00In the Money | ---In the Money | 106In the Money | ZSOut of the Money | $0.00Out of the Money | $0.19Out of the Money | $0.07Out of the Money | $0.04Out of the Money | 1Out of the Money | 100Out of the Money | |
ZSIn the Money | $55.45In the Money | $60.00In the Money | $57.57In the Money | $10.44In the Money | 1In the Money | 95In the Money | ZSOut of the Money | $0.00Out of the Money | $0.17Out of the Money | $0.10Out of the Money | $-0.17Out of the Money | 4Out of the Money | 169Out of the Money | |
ZSIn the Money | $50.45In the Money | $55.00In the Money | $40.88In the Money | $0.00In the Money | ---In the Money | 151In the Money | ZSOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.05Out of the Money | $-0.17Out of the Money | 1Out of the Money | 967Out of the Money | |
ZSIn the Money | $45.50In the Money | $50.00In the Money | $40.32In the Money | $0.00In the Money | ---In the Money | 105In the Money | ZSOut of the Money | $0.00Out of the Money | $0.62Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 732Out of the Money | |
ZSIn the Money | $40.70In the Money | $44.95In the Money | $29.91In the Money | $0.00In the Money | ---In the Money | 90In the Money | ZSOut of the Money | $0.02Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 782Out of the Money | |
ZSIn the Money | $35.75In the Money | $40.00In the Money | $25.15In the Money | $0.00In the Money | ---In the Money | 51In the Money | ZSOut of the Money | $0.05Out of the Money | $0.26Out of the Money | $0.15Out of the Money | $-0.02Out of the Money | 1Out of the Money | 327Out of the Money | |
ZSIn the Money | $33.20In the Money | $37.50In 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 | $0.50Out of the Money | $0.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZSIn the Money | $30.80In the Money | $35.05In the Money | $32.99In the Money | $3.06In the Money | 1In the Money | 172In the Money | ZSOut of the Money | $0.12Out of the Money | $0.34Out of the Money | $0.13Out of the Money | $-0.05Out of the Money | 35Out of the Money | 1,224Out of the Money | |
ZSIn the Money | $28.30In the Money | $32.60In 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 | $0.20Out of the Money | $0.19Out of the Money | $-0.20Out of the Money | 2Out of the Money | 7Out of the Money | |
ZSIn the Money | $25.90In the Money | $30.20In the Money | $28.00In the Money | $1.63In the Money | 1In the Money | 232In the Money | ZSOut of the Money | $0.12Out of the Money | $0.26Out of the Money | $0.21Out of the Money | $-0.16Out of the Money | 8Out of the Money | 1,286Out of the Money | |
ZSIn the Money | $24.20In the Money | $26.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | $0.25Out of the Money | $0.35Out of the Money | $0.31Out of the Money | $-0.11Out of the Money | 1Out of the Money | 6Out of the Money | |
ZSIn the Money | $22.00In the Money | $23.65In the Money | $22.40In the Money | $2.72In the Money | 2In the Money | 504In the Money | ZSOut of the Money | $0.38Out of the Money | $0.42Out of the Money | $0.40Out of the Money | $-0.34Out of the Money | 38Out of the Money | 1,734Out of the Money | |
ZSIn the Money | $19.65In the Money | $21.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | $0.52Out of the Money | $0.64Out of the Money | $0.57Out of the Money | $-0.41Out of the Money | 3Out of the Money | 33Out of the Money | |
ZSIn the Money | $17.05In the Money | $18.80In the Money | $18.50In the Money | $3.10In the Money | 6In the Money | 488In the Money | ZSOut of the Money | $0.70Out of the Money | $0.84Out of the Money | $0.71Out of the Money | $-0.61Out of the Money | 86Out of the Money | 488Out of the Money | |
ZSIn the Money | $15.15In the Money | $17.00In the Money | $13.15In the Money | $0.00In the Money | ---In the Money | 174In the Money | ZSOut of the Money | $1.01Out of the Money | $1.14Out of the Money | $0.96Out of the Money | $-0.79Out of the Money | 11Out of the Money | 43Out of the Money | |
ZSIn the Money | $13.65In the Money | $14.45In the Money | $13.85In the Money | $1.75In the Money | 44In the Money | 1,043In the Money | ZSOut of the Money | $1.37Out of the Money | $1.54Out of the Money | $1.45Out of the Money | $-0.89Out of the Money | 80Out of the Money | 749Out of the Money | |
ZSIn the Money | $12.00In the Money | $13.30In the Money | $12.55In the Money | $2.10In the Money | 3In the Money | 88In the Money | ZSOut of the Money | $1.84Out of the Money | $2.06Out of the Money | $1.80Out of the Money | $-1.35Out of the Money | 13Out of the Money | 52Out of the Money | |
ZSIn the Money | $10.10In the Money | $10.55In the Money | $10.31In the Money | $2.22In the Money | 37In the Money | 766In the Money | ZSOut of the Money | $2.45Out of the Money | $2.83Out of the Money | $2.53Out of the Money | $-1.32Out of the Money | 130Out of the Money | 552Out of the Money | |
ZSIn the Money | $8.45In the Money | $8.80In the Money | $9.07In the Money | $2.17In the Money | 9In the Money | 393In the Money | ZSOut of the Money | $3.25Out of the Money | $3.50Out of the Money | $3.37Out of the Money | $-1.55Out of the Money | 22Out of the Money | 37Out of the Money | |
ZSUnderlying issue's last price | $7.00Underlying issue's last price | $7.30Underlying issue's last price | $7.45Underlying issue's last price | $1.90Underlying issue's last price | 367Underlying issue's last price | 804Underlying issue's last price | Filter Table By Strike Price of$190.00Underlying issue's last price | ZSUnderlying issue's last price | $4.25Underlying issue's last price | $4.45Underlying issue's last price | $4.45Underlying issue's last price | $-1.29Underlying issue's last price | 23Underlying issue's last price | 500Underlying issue's last price |
ZSNear the Money | $5.70Near the Money | $5.90Near the Money | $5.79Near the Money | $1.07Near the Money | 148Near the Money | 125Near the Money | ZSIn the Money | $5.45In the Money | $5.65In the Money | $5.35In the Money | $-2.60In the Money | 67In the Money | 27In the Money | |
ZSNear the Money | $4.55Near the Money | $4.80Near the Money | $4.87Near the Money | $1.33Near the Money | 197Near the Money | 1,327Near the Money | ZSIn the Money | $6.80In the Money | $7.00In the Money | $7.15In the Money | $-1.40In the Money | 5In the Money | 176In the Money | |
ZSOut of the Money | $3.60Out of the Money | $3.80Out of the Money | $3.95Out of the Money | $1.15Out of the Money | 15Out of the Money | 73Out of the Money | ZSIn the Money | $8.25In the Money | $8.55In the Money | $8.55In the Money | $8.55In the Money | 19In the Money | ---In the Money | |
ZSOut of the Money | $2.76Out of the Money | $2.98Out of the Money | $2.95Out of the Money | $0.59Out of the Money | 383Out of the Money | 1,120Out of the Money | ZSIn the Money | $9.95In the Money | $10.40In the Money | $10.00In the Money | $-2.99In the Money | 1In the Money | 191In the Money | |
ZSOut of the Money | $2.10Out of the Money | $2.34Out of the Money | $2.16Out of the Money | $0.49Out of the Money | 216Out of the Money | 20Out of the Money | ZSIn the Money | $11.80In the Money | $12.35In the Money | $22.50In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
ZSOut of the Money | $1.67Out of the Money | $1.82Out of the Money | $1.91Out of the Money | $0.31Out of the Money | 32Out of the Money | 16Out of the Money | ZSIn the Money | $13.75In the Money | $15.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.96Out of the Money | $1.10Out of the Money | $1.10Out of the Money | $0.34Out of the Money | 277Out of the Money | 1,720Out of the Money | ZSIn the Money | $17.75In the Money | $18.90In the Money | $30.00In the Money | $0.00In the Money | ---In the Money | 355In the Money | |
ZSOut of the Money | $0.51Out of the Money | $0.70Out of the Money | $0.60Out of the Money | $0.10Out of the Money | 170Out of the Money | 17Out of the Money | ZSIn the Money | $22.60In the Money | $24.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.28Out of the Money | $0.62Out of the Money | $0.33Out of the Money | $0.01Out of the Money | 95Out of the Money | 773Out of the Money | ZSIn the Money | $25.90In the Money | $29.30In the Money | $41.10In the Money | $0.00In the Money | ---In the Money | 42In the Money | |
ZSOut of the Money | $0.10Out of the Money | $0.40Out of the Money | $0.36Out of the Money | $0.36Out of the Money | 2Out of the Money | ---Out of the Money | ZSIn the Money | $30.50In the Money | $34.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.07Out of the Money | $0.20Out of the Money | $0.16Out of the Money | $0.02Out of the Money | 9Out of the Money | 334Out of the Money | ZSIn the Money | $35.50In the Money | $40.00In 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 | $0.35Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 517Out of the Money | ZSIn the Money | $45.50In the Money | $50.00In the Money | $71.67In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 368Out of the Money | ZSIn the Money | $55.50In the Money | $60.00In 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 | $0.13Out of the Money | $0.14Out of the Money | $-0.19Out of the Money | 4Out of the Money | 290Out of the Money | ZSIn the Money | $65.50In the Money | $70.00In the Money | $86.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.00Out of the Money | $0.18Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 120Out of the Money | ZSIn the Money | $75.50In the Money | $80.00In the Money | $43.80In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 202Out of the Money | ZSIn the Money | $85.50In the Money | $90.00In the Money | $52.85In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 227Out of the Money | ZSIn the Money | $95.50In the Money | $100.00In the Money | $58.60In 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 | 248Out of the Money | ZSIn the Money | $105.50In the Money | $110.00In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | ZSIn the Money | $115.50In the Money | $120.00In the Money | $84.55In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | ZSIn the Money | $125.50In the Money | $130.00In the Money | $81.00In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | ZSIn the Money | $135.50In the Money | $140.00In the Money | $114.70In 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 | $0.51Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | ZSIn the Money | $145.50In the Money | $149.95In 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 | $0.56Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | ZSIn the Money | $155.50In the Money | $160.00In the Money | $142.60In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | ZSIn the Money | $165.50In the Money | $170.00In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 50Out of the Money | 251Out of the Money | ZSIn the Money | $175.50In the Money | $180.00In the Money | $201.85In the Money | $0.00In the Money | ---In the Money | ---In the Money |