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 | $72.25In the Money | $76.05In 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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
ZSIn the Money | $67.25In the Money | $71.05In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
ZSIn the Money | $62.30In the Money | $66.10In 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 | $0.75Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZSIn the Money | $57.30In the Money | $61.10In 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 | $0.68Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZSIn the Money | $52.35In the Money | $56.05In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 3Out of the Money | 6Out of the Money | |
ZSIn the Money | $47.30In the Money | $51.10In 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 | $0.08Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
ZSIn the Money | $42.35In the Money | $46.05In the Money | $45.59In the Money | $0.00In the Money | ---In the Money | 5In 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 | ---Out of the Money | 104Out of the Money | |
ZSIn the Money | $37.75In the Money | $41.10In the Money | $34.80In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZSOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 50Out of the Money | 95Out of the Money | |
ZSIn the Money | $32.75In the Money | $36.10In 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 | $0.02Out of the Money | $0.00Out of the Money | 17Out of the Money | 19Out of the Money | |
ZSIn the Money | $27.85In the Money | $30.95In the Money | $29.98In the Money | $0.00In the Money | ---In the Money | 22In the Money | ZSOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 103Out of the Money | |
ZSIn the Money | $23.50In the Money | $24.40In the Money | $30.20In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZSOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | |
ZSIn the Money | $21.05In the Money | $22.05In 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 | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZSIn the Money | $18.50In the Money | $19.55In the Money | $19.00In the Money | $0.00In the Money | ---In the Money | 14In the Money | ZSOut of the Money | $0.03Out of the Money | $0.25Out of the Money | $0.06Out of the Money | $0.03Out of the Money | 1Out of the Money | 64Out of the Money | |
ZSIn the Money | $16.00In the Money | $17.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | $0.04Out of the Money | $0.22Out of the Money | $0.05Out of the Money | $-0.12Out of the Money | 34Out of the Money | 34Out of the Money | |
ZSIn the Money | $13.50In the Money | $14.60In the Money | $15.29In the Money | $-0.01In the Money | 1In the Money | 71In the Money | ZSOut of the Money | $0.03Out of the Money | $0.32Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | |
ZSIn the Money | $11.05In the Money | $12.10In the Money | $13.60In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZSOut of the Money | $0.04Out of the Money | $0.29Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 2Out of the Money | 92Out of the Money | |
ZSIn the Money | $8.60In the Money | $9.65In the Money | $13.35In the Money | $0.00In the Money | ---In the Money | 68In the Money | ZSOut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.08Out of the Money | $0.00Out of the Money | 164Out of the Money | 327Out of the Money | |
ZSIn the Money | $6.30In the Money | $7.10In the Money | $6.72In the Money | $-1.57In the Money | 2In the Money | 12In the Money | ZSOut of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.19Out of the Money | $0.00Out of the Money | 29Out of the Money | 233Out of the Money | |
ZSIn the Money | $4.45In the Money | $5.10In the Money | $5.20In the Money | $-3.07In the Money | 2In the Money | 97In the Money | ZSOut of the Money | $0.47Out of the Money | $0.54Out of the Money | $0.50Out of the Money | $0.23Out of the Money | 98Out of the Money | 237Out of the Money | |
ZSUnderlying issue's last price | $2.61Underlying issue's last price | $2.81Underlying issue's last price | $2.90Underlying issue's last price | $-2.60Underlying issue's last price | 55Underlying issue's last price | 83Underlying issue's last price | Filter Table By Strike Price of$177.50Underlying issue's last price | ZSUnderlying issue's last price | $1.09Underlying issue's last price | $1.16Underlying issue's last price | $1.11Underlying issue's last price | $0.61Underlying issue's last price | 123Underlying issue's last price | 214Underlying issue's last price |
ZSNear the Money | $1.40Near the Money | $1.44Near the Money | $1.42Near the Money | $-2.09Near the Money | 554Near the Money | 346Near the Money | ZSIn the Money | $2.26In the Money | $2.41In the Money | $1.91In the Money | $0.94In the Money | 116In the Money | 228In the Money | |
ZSOut of the Money | $0.62Out of the Money | $0.69Out of the Money | $0.65Out of the Money | $-1.49Out of the Money | 264Out of the Money | 424Out of the Money | ZSIn the Money | $3.85In the Money | $4.20In the Money | $3.30In the Money | $1.24In the Money | 20In the Money | 120In the Money | |
ZSOut of the Money | $0.26Out of the Money | $0.32Out of the Money | $0.28Out of the Money | $-0.87Out of the Money | 302Out of the Money | 558Out of the Money | ZSIn the Money | $6.00In the Money | $6.40In the Money | $5.00In the Money | $1.58In the Money | 2In the Money | 44In the Money | |
ZSOut of the Money | $0.10Out of the Money | $0.21Out of the Money | $0.17Out of the Money | $-0.43Out of the Money | 170Out of the Money | 301Out of the Money | ZSIn the Money | $8.15In the Money | $9.10In the Money | $9.20In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
ZSOut of the Money | $0.03Out of the Money | $0.11Out of the Money | $0.07Out of the Money | $-0.21Out of the Money | 136Out of the Money | 786Out of the Money | ZSIn the Money | $10.55In the Money | $11.65In the Money | $11.32In the Money | $3.10In the Money | 4In the Money | 34In the Money | |
ZSOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.10Out of the Money | $-0.02Out of the Money | 1Out of the Money | 214Out of the Money | ZSIn the Money | $13.10In the Money | $14.10In the Money | $10.55In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
ZSOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 12Out of the Money | 840Out of the Money | ZSIn the Money | $15.55In the Money | $16.50In the Money | $13.05In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
ZSOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 2Out of the Money | 121Out of the Money | ZSIn the Money | $18.05In the Money | $19.10In 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 | $0.05Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 6Out of the Money | 367Out of the Money | ZSIn the Money | $20.55In the Money | $21.60In the Money | $18.41In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
ZSOut of the Money | $0.01Out of the Money | $0.57Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | ZSIn the Money | $23.15In the Money | $24.10In 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 | $0.10Out of the Money | $0.11Out of the Money | $0.10Out of the Money | 1Out of the Money | 325Out of the Money | ZSIn the Money | $24.05In the Money | $27.30In 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 | $0.57Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | ZSIn the Money | $26.90In the Money | $30.05In 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 | $0.12Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 1Out of the Money | 35Out of the Money | ZSIn the Money | $29.05In the Money | $32.40In the Money | $33.24In 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 | 12Out of the Money | 8Out of the Money | ZSIn the Money | $34.20In the Money | $37.50In the Money | $45.50In 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 | $0.02Out of the Money | $0.01Out of the Money | 19Out of the Money | 92Out of the Money | ZSIn the Money | $39.20In the Money | $42.50In 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 | $0.10Out of the Money | $0.57Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | ZSIn the Money | $44.10In the Money | $47.55In 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 | $0.75Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,072Out of the Money | ZSIn the Money | $49.45In the Money | $52.50In 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 | $0.25Out of the Money | $0.25Out of the Money | $0.24Out of the Money | 1Out of the Money | 15Out of the Money | ZSIn the Money | $54.00In the Money | $57.75In 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 | $0.95Out of the Money | $0.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | ZSIn the Money | $59.00In the Money | $62.75In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | ZSIn the Money | $64.05In the Money | $67.75In 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 | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out of the Money | ZSIn the Money | $69.05In the Money | $72.75In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $74.05In the Money | $77.75In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $79.15In the Money | $82.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |