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 | $135.30In the Money | $138.30In 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 | $0.37Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
ZSIn the Money | $130.35In the Money | $133.30In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
ZSIn the Money | $125.40In the Money | $128.30In 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 | $0.37Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | |
ZSIn the Money | $120.40In the Money | $123.40In 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 | $0.37Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
ZSIn the Money | $115.45In the Money | $118.40In 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 | $0.37Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ZSIn the Money | $110.50In the Money | $113.45In 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 | $0.57Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
ZSIn the Money | $105.50In the Money | $108.50In 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 | $0.37Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 440Out of the Money | |
ZSIn the Money | $100.55In the Money | $103.50In 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 | $0.58Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 385Out of the Money | |
ZSIn the Money | $95.60In the Money | $98.60In 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 | $0.38Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 534Out of the Money | |
ZSIn the Money | $90.65In the Money | $93.60In 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 | $0.58Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | |
ZSIn the Money | $85.65In the Money | $88.60In 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 | $0.10Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 313Out of the Money | |
ZSIn the Money | $80.70In the Money | $83.60In the Money | $78.99In the Money | $0.00In the Money | ---In the Money | 19In the Money | ZSOut of the Money | $0.00Out of the Money | $0.39Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 254Out of the Money | |
ZSIn the Money | $75.80In the Money | $78.40In 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 | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | |
ZSIn the Money | $70.85In the Money | $73.70In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 157Out of the Money | |
ZSIn the Money | $65.95In the Money | $68.85In 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 | $0.70Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 298Out of the Money | |
ZSIn the Money | $60.85In the Money | $63.85In the Money | $52.76In the Money | $0.00In the Money | ---In the Money | 183In the Money | ZSOut of the Money | $0.02Out of the Money | $0.50Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 142Out of the Money | |
ZSIn the Money | $56.00In the Money | $58.90In the Money | $48.11In the Money | $0.00In the Money | ---In the Money | 41In the Money | ZSOut of the Money | $0.04Out of the Money | $0.25Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 845Out of the Money | |
ZSIn the Money | $51.30In the Money | $53.95In the Money | $50.00In the Money | $0.00In the Money | ---In the Money | 105In the Money | ZSOut of the Money | $0.06Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 89Out of the Money | |
ZSIn the Money | $46.20In the Money | $48.80In the Money | $47.61In the Money | $5.91In the Money | 2In the Money | 96In the Money | ZSOut of the Money | $0.11Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $-0.05Out of the Money | 1Out of the Money | 171Out of the Money | |
ZSIn the Money | $41.20In the Money | $44.15In the Money | $31.50In the Money | $0.00In the Money | ---In the Money | 151In the Money | ZSOut of the Money | $0.11Out of the Money | $0.36Out of the Money | $0.25Out of the Money | $-0.09Out of the Money | 5Out of the Money | 989Out of the Money | |
ZSIn the Money | $36.35In the Money | $39.35In the Money | $27.51In the Money | $0.00In the Money | ---In the Money | 105In the Money | ZSOut of the Money | $0.28Out of the Money | $0.45Out of the Money | $0.36Out of the Money | $-0.12Out of the Money | 9Out of the Money | 763Out of the Money | |
ZSIn the Money | $32.15In the Money | $33.35In the Money | $31.00In the Money | $2.49In the Money | 1In the Money | 88In the Money | ZSOut of the Money | $0.52Out of the Money | $0.78Out of the Money | $0.64Out of the Money | $-0.07Out of the Money | 24Out of the Money | 877Out of the Money | |
ZSIn the Money | $27.60In the Money | $28.85In the Money | $22.20In the Money | $0.00In the Money | ---In the Money | 42In the Money | ZSOut of the Money | $0.86Out of the Money | $1.40Out of the Money | $0.90Out of the Money | $-0.30Out of the Money | 15Out of the Money | 327Out of the Money | |
ZSIn the Money | $23.15In the Money | $24.20In the Money | $21.23In the Money | $0.00In the Money | ---In the Money | 119In the Money | ZSOut of the Money | $1.33Out of the Money | $1.62Out of the Money | $1.41Out of the Money | $-0.45Out of the Money | 26Out of the Money | 653Out of the Money | |
ZSIn the Money | $18.90In the Money | $19.85In the Money | $19.25In the Money | $0.90In the Money | 6In the Money | 212In the Money | ZSOut of the Money | $2.02Out of the Money | $2.30Out of the Money | $2.22Out of the Money | $-0.64Out of the Money | 25Out of the Money | 923Out of the Money | |
ZSIn the Money | $14.50In the Money | $16.65In the Money | $15.40In the Money | $0.60In the Money | 22In the Money | 514In the Money | ZSOut of the Money | $3.30Out of the Money | $3.50Out of the Money | $3.60Out of the Money | $-0.64Out of the Money | 30Out of the Money | 1,716Out of the Money | |
ZSIn the Money | $12.05In the Money | $12.30In the Money | $12.50In the Money | $0.87In the Money | 25In the Money | ---In the Money | ZSOut of the Money | $4.90Out of the Money | $5.15Out of the Money | $4.95Out of the Money | $-1.20Out of the Money | 58Out of the Money | ---Out of the Money | |
ZSUnderlying issue's last price | $9.15Underlying issue's last price | $9.35Underlying issue's last price | $9.36Underlying issue's last price | $0.91Underlying issue's last price | 110Underlying issue's last price | ---Underlying issue's last price | Filter Table By Strike Price of$180.00Underlying issue's last price | ZSUnderlying issue's last price | $7.05Underlying issue's last price | $7.25Underlying issue's last price | $7.20Underlying issue's last price | $-1.00Underlying issue's last price | 66Underlying issue's last price | ---Underlying issue's last price |
ZSOut of the Money | $6.75Out of the Money | $7.00Out of the Money | $6.95Out of the Money | $0.48Out of the Money | 58Out of the Money | 520Out of the Money | ZSIn the Money | $9.05In the Money | $9.90In the Money | $9.45In the Money | $-8.73In the Money | 16In the Money | ---In the Money | |
ZSOut of the Money | $4.85Out of the Money | $5.05Out of the Money | $5.02Out of the Money | $0.17Out of the Money | 99Out of the Money | 367Out of the Money | ZSIn the Money | $12.75In the Money | $13.05In the Money | $13.15In the Money | $-3.79In the Money | 3In the Money | 277In the Money | |
ZSOut of the Money | $2.89Out of the Money | $3.60Out of the Money | $3.70Out of the Money | $0.34Out of the Money | 46Out of the Money | 1,003Out of the Money | ZSIn the Money | $15.95In the Money | $17.30In the Money | $21.70In the Money | $0.00In the Money | ---In the Money | 165In the Money | |
ZSOut of the Money | $2.35Out of the Money | $2.55Out of the Money | $2.41Out of the Money | $0.18Out of the Money | 58Out of the Money | 599Out of the Money | ZSIn the Money | $20.15In the Money | $21.05In the Money | $22.83In the Money | $1.27In the Money | 10In the Money | 203In the Money | |
ZSOut of the Money | $1.04Out of the Money | $1.18Out of the Money | $1.17Out of the Money | $0.14Out of the Money | 36Out of the Money | 1,358Out of the Money | ZSIn the Money | $28.80In the Money | $31.15In the Money | $32.13In the Money | $0.00In the Money | ---In the Money | 401In the Money | |
ZSOut of the Money | $0.47Out of the Money | $0.61Out of the Money | $0.50Out of the Money | $-0.01Out of the Money | 29Out of the Money | 667Out of the Money | ZSIn the Money | $37.05In the Money | $40.05In the Money | $42.60In the Money | $0.00In the Money | ---In the Money | 142In the Money | |
ZSOut of the Money | $0.18Out of the Money | $0.34Out of the Money | $0.26Out of the Money | $0.02Out of the Money | 38Out of the Money | 299Out of the Money | ZSIn the Money | $47.15In the Money | $49.90In the Money | $51.60In the Money | $0.00In the Money | ---In the Money | 68In the Money | |
ZSOut of the Money | $0.05Out of the Money | $0.19Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 319Out of the Money | ZSIn the Money | $57.20In the Money | $60.00In the Money | $71.67In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.03Out of the Money | $0.23Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 371Out of the Money | ZSIn the Money | $67.05In the Money | $69.85In 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 | $0.45Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 295Out of the Money | ZSIn the Money | $77.10In the Money | $80.00In 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 | $0.44Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 122Out of the Money | ZSIn the Money | $87.05In the Money | $90.00In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 203Out of the Money | ZSIn the Money | $97.00In the Money | $100.00In 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 | $0.40Out of the Money | $0.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 230Out of the Money | ZSIn the Money | $107.35In the Money | $109.95In 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 | $0.10Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 260Out of the Money | ZSIn the Money | $117.10In the Money | $120.00In 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 | $0.38Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | ZSIn the Money | $127.05In the Money | $130.00In 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 | $0.38Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | ZSIn the Money | $137.00In the Money | $140.00In the Money | $81.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.08Out of the Money | $0.40Out of the Money | $0.22Out of the Money | $0.00Out of the Money | 1Out of the Money | ---Out of the Money | ZSIn the Money | $116.35In the Money | $118.25In the Money | $114.70In the Money | $0.00In the Money | 1In the Money | ---In the Money | |
ZSOut of the Money | $0.00Out of the Money | $0.38Out of the Money | $0.51Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | ZSIn the Money | $157.20In the Money | $159.90In 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 | $0.38Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | ZSIn the Money | $167.20In the Money | $169.85In 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 | $0.38Out of the Money | $1.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | ZSIn the Money | $177.05In the Money | $179.90In 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 | $0.21Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 148Out of the Money | ZSIn the Money | $187.10In the Money | $189.95In the Money | $201.85In the Money | $0.00In the Money | ---In the Money | ---In the Money |