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 | $80.25In the Money | $83.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | ---Out of the Money | $0.56Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $75.25In the Money | $78.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | ---Out of the Money | $0.56Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $70.45In the Money | $73.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | ---Out of the Money | $0.56Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $65.25In the Money | $68.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | ---Out of the Money | $0.56Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $60.25In the Money | $63.80In 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 | $56.05In the Money | $58.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | ---Out of the Money | $0.56Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $50.65In the Money | $53.70In 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 | $46.10In the Money | $48.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | ---Out of the Money | $0.31Out of the Money | $0.30Out of the Money | $0.15Out of the Money | 3Out of the Money | 3Out of the Money | |
ZSIn the Money | $40.90In the Money | $43.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | ---Out of the Money | $0.56Out of the Money | $0.52Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
ZSIn the Money | $36.10In the Money | $38.70In the Money | $21.80In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZSOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
ZSIn the Money | $31.05In the Money | $33.75In 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 | $0.01Out of the Money | 4Out of the Money | 54Out of the Money | |
ZSIn the Money | $28.15In the Money | $30.80In 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 | $27.15In the Money | $29.85In 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 | $28.15In 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 | $0.49Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | |
ZSIn the Money | $25.30In the Money | $27.10In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $24.45In the Money | $25.70In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $23.75In the Money | $24.60In 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 | $0.05Out of the Money | $0.05Out of the Money | 1Out of the Money | ---Out of the Money | |
ZSIn the Money | $21.80In the Money | $23.40In 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 | $0.62Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $21.75In the Money | $22.35In the Money | $24.30In the Money | $0.00In the Money | ---In the Money | 16In the Money | ZSOut of the Money | $0.03Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.01Out of the Money | 3Out of the Money | 40Out of the Money | |
ZSIn the Money | $19.20In the Money | $19.95In 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 | $0.71Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZSIn the Money | $16.65In the Money | $17.45In the Money | $17.19In the Money | $-0.61In the Money | 1In the Money | 21In the Money | ZSOut of the Money | $0.10Out of the Money | $0.19Out of the Money | $0.16Out of the Money | $0.00Out of the Money | 2Out of the Money | 1,208Out of the Money | |
ZSIn the Money | $14.15In the Money | $14.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | $0.14Out of the Money | $0.80Out of the Money | $0.18Out of the Money | $-0.07Out of the Money | 11Out of the Money | 16Out of the Money | |
ZSIn the Money | $12.05In the Money | $12.40In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | 116In the Money | ZSOut of the Money | $0.27Out of the Money | $0.35Out of the Money | $0.29Out of the Money | $-0.09Out of the Money | 91Out of the Money | 93Out of the Money | |
ZSIn the Money | $8.75In the Money | $10.15In the Money | $9.86In the Money | $0.51In the Money | 3In the Money | 14In the Money | ZSOut of the Money | $0.46Out of the Money | $0.87Out of the Money | $0.51Out of the Money | $-0.22Out of the Money | 13Out of the Money | 46Out of the Money | |
ZSIn the Money | $7.50In the Money | $7.95In the Money | $7.17In the Money | $-0.23In the Money | 26In the Money | 48In the Money | ZSOut of the Money | $0.79Out of the Money | $0.88Out of the Money | $0.80Out of the Money | $-0.24Out of the Money | 69Out of the Money | 133Out of the Money | |
ZSIn the Money | $4.85In the Money | $6.95In the Money | $5.92In the Money | $0.72In the Money | 4In the Money | 10In the Money | ZSOut of the Money | $1.31Out of the Money | $1.51Out of the Money | $1.41Out of the Money | $-0.23Out of the Money | 84Out of the Money | 34Out of the Money | |
ZSUnderlying issue's last price | $4.05Underlying issue's last price | $4.25Underlying issue's last price | $4.15Underlying issue's last price | $0.10Underlying issue's last price | 71Underlying issue's last price | 128Underlying issue's last price | Filter Table By Strike Price of$170.00Underlying issue's last price | ZSUnderlying issue's last price | $2.15Underlying issue's last price | $2.25Underlying issue's last price | $2.10Underlying issue's last price | $-0.30Underlying issue's last price | 96Underlying issue's last price | 91Underlying issue's last price |
ZSNear the Money | $2.71Near the Money | $2.83Near the Money | $2.82Near the Money | $0.02Near the Money | 204Near the Money | 88Near the Money | ZSIn the Money | $3.25In the Money | $3.45In the Money | $3.15In the Money | $-1.09In the Money | 129In the Money | 10In the Money | |
ZSOut of the Money | $1.73Out of the Money | $1.80Out of the Money | $1.73Out of the Money | $-0.07Out of the Money | 231Out of the Money | 300Out of the Money | ZSIn the Money | $4.75In the Money | $4.95In the Money | $4.67In the Money | $-0.38In the Money | 35In the Money | 44In the Money | |
ZSOut of the Money | $0.98Out of the Money | $1.10Out of the Money | $1.12Out of the Money | $-0.06Out of the Money | 109Out of the Money | 66Out of the Money | ZSIn the Money | $6.45In the Money | $7.70In the Money | $6.40In the Money | $-0.85In the Money | 3In the Money | 3In the Money | |
ZSOut of the Money | $0.56Out of the Money | $0.64Out of the Money | $0.51Out of the Money | $-0.07Out of the Money | 235Out of the Money | 1,660Out of the Money | ZSIn the Money | $8.55In the Money | $9.85In the Money | $8.45In the Money | $0.60In the Money | 16In the Money | 36In the Money | |
ZSOut of the Money | $0.31Out of the Money | $0.37Out of the Money | $0.33Out of the Money | $0.02Out of the Money | 67Out of the Money | 68Out of the Money | ZSIn the Money | $10.65In the Money | $11.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.17Out of the Money | $0.21Out of the Money | $0.19Out of the Money | $0.01Out of the Money | 33Out of the Money | 285Out of the Money | ZSIn the Money | $13.00In the Money | $14.30In the Money | $18.00In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
ZSOut of the Money | $0.09Out of the Money | $0.20Out of the Money | $0.10Out of the Money | $-0.11Out of the Money | 10Out of the Money | 77Out of the Money | ZSIn the Money | $15.45In the Money | $15.90In 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 | $0.09Out of the Money | $0.06Out of the Money | $-0.08Out of the Money | 83Out of the Money | 399Out of the Money | ZSIn the Money | $17.40In the Money | $19.60In the Money | $32.57In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZSOut of the Money | $0.01Out of the Money | $0.29Out of the Money | $0.04Out of the Money | $-0.18Out of the Money | 1Out of the Money | 5Out of the Money | ZSIn the Money | $20.25In the Money | $21.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.39Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | ZSIn the Money | $22.65In the Money | $24.35In the Money | $24.22In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.09Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 10Out of the Money | 313Out of the Money | ZSIn the Money | $26.40In the Money | $29.85In 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 | $31.30In the Money | $34.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.57Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | ZSIn the Money | $36.40In the Money | $39.10In 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 | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | ZSIn the Money | $41.25In the Money | $44.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.22Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | ZSIn the Money | $46.40In the Money | $49.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | ZSIn the Money | $51.35In the Money | $54.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.56Out of the Money | $1.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZSIn the Money | $56.40In the Money | $59.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $61.30In the Money | $64.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.56Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ZSIn the Money | $66.30In the Money | $69.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.56Out of the Money | $1.97Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZSIn the Money | $71.35In the Money | $74.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.56Out of the Money | $1.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZSIn the Money | $76.40In the Money | $79.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $81.40In the Money | $84.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.56Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $86.50In the Money | $89.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.56Out of the Money | $1.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | ZSIn the Money | $91.45In the Money | $94.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.56Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $96.15In the Money | $99.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |