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 | $124.65In the Money | $129.00In the Money | $210.75In the Money | $0.00In the Money | ---In the Money | 10In the Money | ZSOut of the Money | $0.05Out of the Money | $1.39Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 167Out of the Money | |
ZSIn the Money | $119.65In the Money | $124.00In the Money | $131.86In the Money | $0.00In the Money | ---In the Money | 10In the Money | ZSOut of the Money | $0.10Out of the Money | $0.45Out of the Money | $0.25Out of the Money | $-0.10Out of the Money | 10Out of the Money | 255Out of the Money | |
ZSIn the Money | $115.00In the Money | $119.35In the Money | $160.17In the Money | $0.00In the Money | ---In the Money | 23In the Money | ZSOut of the Money | $0.15Out of the Money | $0.80Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | |
ZSIn the Money | $167.05In the Money | $170.40In the Money | $168.55In the Money | $0.00In the Money | 5In the Money | ---In the Money | ZSOut of the Money | $0.25Out of the Money | $0.56Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 391Out of the Money | |
ZSIn the Money | $172.35In the Money | $175.45In the Money | $173.48In the Money | $0.00In the Money | 1In the Money | ---In the Money | ZSOut of the Money | $0.17Out of the Money | $0.58Out of the Money | $0.56Out of the Money | $0.00Out of the Money | ---Out of the Money | 188Out of the Money | |
ZSIn the Money | $100.90In the Money | $105.25In the Money | $106.00In the Money | $0.00In the Money | ---In the Money | 16In the Money | ZSOut of the Money | $0.33Out of the Money | $0.70Out of the Money | $1.01Out of the Money | $0.36Out of the Money | 1Out of the Money | 2,713Out of the Money | |
ZSIn the Money | $96.00In the Money | $100.30In the Money | $124.00In the Money | $0.00In the Money | ---In the Money | 79In the Money | ZSOut of the Money | $0.54Out of the Money | $0.84Out of the Money | $0.97Out of the Money | $0.00Out of the Money | ---Out of the Money | 398Out of the Money | |
ZSIn the Money | $91.50In the Money | $95.75In the Money | $125.60In the Money | $0.00In the Money | ---In the Money | 82In the Money | ZSOut of the Money | $0.70Out of the Money | $1.06Out of the Money | $0.98Out of the Money | $-0.32Out of the Money | 5Out of the Money | 733Out of the Money | |
ZSIn the Money | $86.95In the Money | $90.15In the Money | $160.58In the Money | $0.00In the Money | ---In the Money | 21In the Money | ZSOut of the Money | $0.97Out of the Money | $1.20Out of the Money | $0.96Out of the Money | $-0.77Out of the Money | 7Out of the Money | 566Out of the Money | |
ZSIn the Money | $82.65In the Money | $85.65In the Money | $134.77In the Money | $0.00In the Money | ---In the Money | 58In the Money | ZSOut of the Money | $1.15Out of the Money | $1.62Out of the Money | $2.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 832Out of the Money | |
ZSIn the Money | $77.90In the Money | $81.00In the Money | $106.41In the Money | $0.00In the Money | ---In the Money | 13In the Money | ZSOut of the Money | $1.50Out of the Money | $1.97Out of the Money | $1.70Out of the Money | $-0.10Out of the Money | 1Out of the Money | 314Out of the Money | |
ZSIn the Money | $74.70In the Money | $76.60In the Money | $82.20In the Money | $-3.63In the Money | 1In the Money | 273In the Money | ZSOut of the Money | $1.90Out of the Money | $2.26Out of the Money | $2.25Out of the Money | $-1.12Out of the Money | 6Out of the Money | 725Out of the Money | |
ZSIn the Money | $70.40In the Money | $72.70In the Money | $130.68In the Money | $0.00In the Money | ---In the Money | 36In the Money | ZSOut of the Money | $2.52Out of the Money | $2.83Out of the Money | $2.40Out of the Money | $-1.49Out of the Money | 1Out of the Money | 180Out of the Money | |
ZSIn the Money | $66.00In the Money | $68.75In the Money | $56.85In the Money | $0.00In the Money | ---In the Money | 60In the Money | ZSOut of the Money | $3.10Out of the Money | $3.40Out of the Money | $3.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,383Out of the Money | |
ZSIn the Money | $62.05In the Money | $63.90In the Money | $52.68In the Money | $0.00In the Money | ---In the Money | 53In the Money | ZSOut of the Money | $3.80Out of the Money | $4.20Out of the Money | $4.05Out of the Money | $-1.16Out of the Money | 6Out of the Money | 213Out of the Money | |
ZSIn the Money | $58.30In the Money | $59.95In the Money | $58.45In the Money | $-10.30In the Money | 1In the Money | 131In the Money | ZSOut of the Money | $4.60Out of the Money | $5.05Out of the Money | $4.00Out of the Money | $-4.00Out of the Money | 1Out of the Money | 297Out of the Money | |
ZSIn the Money | $54.40In the Money | $56.20In the Money | $65.75In the Money | $19.57In the Money | 2In the Money | 62In the Money | ZSOut of the Money | $5.55Out of the Money | $6.00Out of the Money | $6.00Out of the Money | $-2.66Out of the Money | 1Out of the Money | 164Out of the Money | |
ZSIn the Money | $49.90In the Money | $53.20In the Money | $42.51In the Money | $0.00In the Money | ---In the Money | 278In the Money | ZSOut of the Money | $6.70Out of the Money | $7.05Out of the Money | $7.30Out of the Money | $-2.95Out of the Money | 4Out of the Money | 1,787Out of the Money | |
ZSIn the Money | $45.50In the Money | $48.30In the Money | $51.50In the Money | $0.00In the Money | ---In the Money | 646In the Money | ZSOut of the Money | $7.90Out of the Money | $9.20Out of the Money | $11.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 377Out of the Money | |
ZSIn the Money | $43.70In the Money | $45.10In the Money | $40.09In the Money | $2.09In the Money | 4In the Money | 145In the Money | ZSOut of the Money | $9.30Out of the Money | $10.15Out of the Money | $9.95Out of the Money | $-4.35Out of the Money | 9Out of the Money | 336Out of the Money | |
ZSIn the Money | $40.40In the Money | $41.45In the Money | $51.00In the Money | $0.00In the Money | ---In the Money | 611In the Money | ZSOut of the Money | $10.85Out of the Money | $11.30Out of the Money | $11.81Out of the Money | $-3.09Out of the Money | 4Out of the Money | 239Out of the Money | |
ZSIn the Money | $37.00In the Money | $39.15In the Money | $34.88In the Money | $4.88In the Money | 7In the Money | 323In the Money | ZSOut of the Money | $12.65Out of the Money | $13.05Out of the Money | $13.50Out of the Money | $-1.54Out of the Money | 10Out of the Money | 980Out of the Money | |
ZSIn the Money | $34.35In the Money | $35.20In the Money | $34.60In the Money | $2.42In the Money | 12In the Money | 101In the Money | ZSOut of the Money | $14.00Out of the Money | $15.65Out of the Money | $15.10Out of the Money | $-5.30Out of the Money | 1Out of the Money | 452Out of the Money | |
ZSIn the Money | $30.75In the Money | $33.25In the Money | $29.40In the Money | $3.90In the Money | 14In the Money | 154In the Money | ZSOut of the Money | $16.65Out of the Money | $18.05Out of the Money | $14.77Out of the Money | $-8.63Out of the Money | 3Out of the Money | 844Out of the Money | |
ZSUnderlying issue's last price | $29.10Underlying issue's last price | $30.55Underlying issue's last price | $28.50Underlying issue's last price | $4.95Underlying issue's last price | 49Underlying issue's last price | 217Underlying issue's last price | Filter Table By Strike Price of$165.00Underlying issue's last price | ZSUnderlying issue's last price | $18.90Underlying issue's last price | $20.00Underlying issue's last price | $16.10Underlying issue's last price | $-9.45Underlying issue's last price | 1Underlying issue's last price | 552Underlying issue's last price |
ZSNear the Money | $26.10Near the Money | $27.30Near the Money | $26.50Near the Money | $4.40Near the Money | 7Near the Money | 252Near the Money | ZSIn the Money | $21.35In the Money | $22.80In the Money | $23.90In the Money | $-0.29In the Money | 2In the Money | 240In the Money | |
ZSOut of the Money | $24.25Out of the Money | $25.35Out of the Money | $23.40Out of the Money | $2.80Out of the Money | 2Out of the Money | 206Out of the Money | ZSIn the Money | $23.70In the Money | $24.60In the Money | $23.87In the Money | $-7.63In the Money | 2In the Money | 617In the Money | |
ZSOut of the Money | $21.25Out of the Money | $22.90Out of the Money | $21.81Out of the Money | $3.98Out of the Money | 16Out of the Money | 478Out of the Money | ZSIn the Money | $26.55In the Money | $27.30In the Money | $28.17In the Money | $-5.28In the Money | 1In the Money | 481In the Money | |
ZSOut of the Money | $19.20Out of the Money | $21.60Out of the Money | $17.70Out of the Money | $-1.15Out of the Money | 14Out of the Money | 664Out of the Money | ZSIn the Money | $29.65In the Money | $31.00In the Money | $31.30In the Money | $-2.55In the Money | 1In the Money | 225In the Money | |
ZSOut of the Money | $18.25Out of the Money | $19.40Out of the Money | $17.21Out of the Money | $2.22Out of the Money | 37Out of the Money | 375Out of the Money | ZSIn the Money | $31.55In the Money | $35.20In the Money | $35.53In the Money | $2.38In the Money | 1In the Money | 530In the Money | |
ZSOut of the Money | $16.60Out of the Money | $17.45Out of the Money | $19.20Out of the Money | $6.00Out of the Money | 3Out of the Money | 385Out of the Money | ZSIn the Money | $34.80In the Money | $38.50In the Money | $39.57In the Money | $0.00In the Money | ---In the Money | 239In the Money | |
ZSOut of the Money | $14.35Out of the Money | $15.70Out of the Money | $15.20Out of the Money | $3.30Out of the Money | 92Out of the Money | 1,099Out of the Money | ZSIn the Money | $39.15In the Money | $42.00In the Money | $50.00In the Money | $0.00In the Money | ---In the Money | 1,046In the Money | |
ZSOut of the Money | $12.15Out of the Money | $12.85Out of the Money | $11.90Out of the Money | $2.15Out of the Money | 8Out of the Money | 1,140Out of the Money | ZSIn the Money | $44.90In the Money | $48.10In the Money | $47.00In the Money | $0.00In the Money | ---In the Money | 447In the Money | |
ZSOut of the Money | $9.55Out of the Money | $10.45Out of the Money | $9.70Out of the Money | $1.70Out of the Money | 30Out of the Money | 1,351Out of the Money | ZSIn the Money | $52.85In the Money | $55.70In the Money | $51.30In the Money | $0.00In the Money | ---In the Money | 393In the Money | |
ZSOut of the Money | $8.10Out of the Money | $8.55Out of the Money | $8.40Out of the Money | $1.63Out of the Money | 11Out of the Money | 2,765Out of the Money | ZSIn the Money | $61.60In the Money | $65.20In the Money | $68.30In the Money | $0.00In the Money | ---In the Money | 1,571In the Money | |
ZSOut of the Money | $6.60Out of the Money | $6.95Out of the Money | $6.49Out of the Money | $0.19Out of the Money | 2Out of the Money | 1,268Out of the Money | ZSIn the Money | $70.70In the Money | $74.00In the Money | $76.51In the Money | $7.76In the Money | 2In the Money | 230In the Money | |
ZSOut of the Money | $4.80Out of the Money | $5.65Out of the Money | $5.20Out of the Money | $0.95Out of the Money | 33Out of the Money | 2,296Out of the Money | ZSIn the Money | $78.80In the Money | $82.95In the Money | $82.50In the Money | $-5.00In the Money | 35In the Money | 353In the Money | |
ZSOut of the Money | $3.60Out of the Money | $4.60Out of the Money | $5.45Out of the Money | $1.80Out of the Money | 2Out of the Money | 2,279Out of the Money | ZSIn the Money | $88.15In the Money | $92.45In the Money | $88.60In the Money | $0.00In the Money | ---In the Money | 289In the Money | |
ZSOut of the Money | $3.25Out of the Money | $3.75Out of the Money | $3.38Out of the Money | $0.44Out of the Money | 20Out of the Money | 462Out of the Money | ZSIn the Money | $97.85In the Money | $102.25In the Money | $78.79In the Money | $0.00In the Money | ---In the Money | 69In the Money | |
ZSOut of the Money | $2.52Out of the Money | $3.05Out of the Money | $2.89Out of the Money | $0.59Out of the Money | 2Out of the Money | 1,335Out of the Money | ZSIn the Money | $107.95In the Money | $112.25In the Money | $60.15In the Money | $0.00In the Money | ---In the Money | 53In the Money | |
ZSOut of the Money | $2.14Out of the Money | $2.46Out of the Money | $2.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 232Out of the Money | ZSIn the Money | $117.90In the Money | $122.25In the Money | $66.80In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
ZSOut of the Money | $1.70Out of the Money | $2.01Out of the Money | $2.02Out of the Money | $0.52Out of the Money | 6Out of the Money | 389Out of the Money | ZSIn the Money | $127.95In the Money | $132.30In the Money | $121.52In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $1.36Out of the Money | $1.63Out of the Money | $1.48Out of the Money | $0.22Out of the Money | 2Out of the Money | 219Out of the Money | ZSIn the Money | $137.90In the Money | $142.25In the Money | $81.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $1.03Out of the Money | $1.37Out of the Money | $2.19Out of the Money | $1.04Out of the Money | 10Out of the Money | 56Out of the Money | ZSIn the Money | $147.95In the Money | $152.25In the Money | $105.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.73Out of the Money | $1.12Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 447Out of the Money | ZSIn the Money | $158.05In the Money | $162.35In the Money | $96.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.55Out of the Money | $0.97Out of the Money | $1.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 83Out of the Money | ZSIn the Money | $168.05In the Money | $172.35In the Money | $101.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.42Out of the Money | $0.84Out of the Money | $0.69Out of the Money | $-0.11Out of the Money | 2Out of the Money | 80Out of the Money | ZSIn the Money | $177.75In the Money | $182.05In the Money | $133.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.32Out of the Money | $0.74Out of the Money | $0.98Out of the Money | $0.44Out of the Money | 2Out of the Money | 158Out of the Money | ZSIn the Money | $188.10In the Money | $192.45In the Money | $147.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | $0.28Out of the Money | $0.66Out of the Money | $0.50Out of the Money | $0.05Out of the Money | 6Out of the Money | 1,078Out of the Money | ZSIn the Money | $198.05In the Money | $202.35In the Money | $155.65In the Money | $0.00In the Money | ---In the Money | ---In the Money |