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 | $80.20In the Money | $83.65In 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 | $75.25In the Money | $78.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $70.40In the Money | $73.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $65.20In 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 | $0.95Out 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 | $63.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $55.25In the Money | $58.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $50.20In the Money | $53.65In 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 | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZSIn the Money | $45.05In 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 | $0.56Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
ZSIn the Money | $40.20In 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 | $0.36Out of the Money | $0.21Out of the Money | $0.20Out of the Money | 3Out of the Money | 10Out of the Money | |
ZSIn the Money | $35.20In the Money | $38.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
ZSIn the Money | $32.25In the Money | $35.65In 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 | $31.20In the Money | $34.55In 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 | $30.25In the Money | $33.65In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 413Out of the Money | |
ZSIn the Money | $29.15In the Money | $32.55In 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 | $28.05In the Money | $31.70In 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 | $27.20In the Money | $30.60In 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 | $26.10In the Money | $29.70In 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 | $25.35In the Money | $28.65In the Money | $24.77In the Money | $0.00In the Money | ---In the Money | 5In 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 | 63Out of the Money | |
ZSIn the Money | $24.15In the Money | $27.75In 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 | $23.95In the Money | $25.45In the Money | $23.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZSOut of the Money | ---Out of the Money | $0.56Out of the Money | $0.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZSIn the Money | $23.15In the Money | $24.50In 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 | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZSIn the Money | $22.30In the Money | $23.40In 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 | $0.54Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZSIn the Money | $21.20In the Money | $22.60In the Money | $22.50In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.04Out of the Money | 50Out of the Money | 144Out of the Money | |
ZSIn the Money | $18.75In the Money | $19.85In the Money | $15.75In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZSOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 244Out of the Money | |
ZSIn the Money | $16.25In the Money | $17.30In the Money | $16.95In the Money | $-0.30In the Money | 3In the Money | 46In the Money | ZSOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 5Out of the Money | 293Out of the Money | |
ZSIn the Money | $13.85In the Money | $15.00In the Money | $14.40In the Money | $0.00In the Money | ---In the Money | 13In the Money | ZSOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
ZSIn the Money | $11.20In the Money | $12.50In the Money | $12.09In the Money | $0.34In the Money | 31In the Money | 138In the Money | ZSOut of the Money | ---Out of the Money | $0.44Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 2Out of the Money | 368Out of the Money | |
ZSIn the Money | $8.85In the Money | $10.05In the Money | $9.33In the Money | $1.78In the Money | 3In the Money | 17In the Money | ZSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 1Out of the Money | 183Out of the Money | |
ZSIn the Money | $6.45In the Money | $7.50In the Money | $6.17In the Money | $0.01In the Money | 28In the Money | 78In the Money | ZSOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.08Out of the Money | 172Out of the Money | 318Out of the Money | |
ZSIn the Money | $3.70In the Money | $4.45In the Money | $4.59In the Money | $0.49In the Money | 30In the Money | 69In the Money | ZSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.27Out of the Money | 191Out of the Money | 488Out of the Money | |
ZSUnderlying issue's last price | $0.76Underlying issue's last price | $2.74Underlying issue's last price | $1.74Underlying issue's last price | $-0.23Underlying issue's last price | 116Underlying issue's last price | 321Underlying issue's last price | Filter Table By Strike Price of$170.00Underlying issue's last price | ZSUnderlying issue's last price | $0.01Underlying issue's last price | $0.03Underlying issue's last price | $0.02Underlying issue's last price | $-0.71Underlying issue's last price | 121Underlying issue's last price | 407Underlying issue's last price |
ZSNear the Money | ---Near the Money | $0.11Near the Money | $0.01Near the Money | $-0.65Near the Money | 216Near the Money | 238Near the Money | ZSIn the Money | $0.48In the Money | $1.40In the Money | $0.56In the Money | $-1.52In the Money | 333In the Money | 246In the Money | |
ZSOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.20Out of the Money | 252Out of the Money | 473Out of the Money | ZSIn the Money | $2.75In the Money | $4.00In the Money | $3.18In the Money | $-0.71In the Money | 27In the Money | 94In the Money | |
ZSOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.08Out of the Money | 99Out of the Money | 377Out of the Money | ZSIn the Money | $4.55In the Money | $6.60In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 99Out of the Money | 896Out of the Money | ZSIn the Money | $7.40In the Money | $8.90In the Money | $8.60In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
ZSOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 1,599Out of the Money | 1,678Out of the Money | ZSIn the Money | $9.85In the Money | $11.35In the Money | $11.90In 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 | $0.02Out of the Money | $-0.01Out of the Money | 11Out of the Money | 141Out of the Money | ZSIn the Money | $12.40In the Money | $13.60In the Money | $13.90In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
ZSOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 3Out of the Money | 151Out of the Money | ZSIn the Money | $14.85In the Money | $16.35In the Money | $15.95In 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 | $0.01Out of the Money | $0.00Out of the Money | 15Out of the Money | 230Out of the Money | ZSIn the Money | $17.45In the Money | $19.75In the Money | $18.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZSOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 156Out of the Money | ZSIn the Money | $20.00In the Money | $21.25In the Money | $22.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | ZSIn the Money | $22.45In the Money | $23.85In the Money | $36.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 83Out of the Money | ZSIn the Money | $26.90In the Money | $29.20In the Money | $42.55In 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 | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 82Out of the Money | ZSIn the Money | $31.40In the Money | $34.80In the Money | $16.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | ZSIn the Money | $36.35In the Money | $39.90In the Money | $20.51In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | ZSIn the Money | $41.25In the Money | $44.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | ZSIn the Money | $46.30In the Money | $49.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 121Out of the Money | ZSIn the Money | $51.40In the Money | $54.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.74Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | ZSIn the Money | $56.40In the Money | $59.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 126Out of the Money | ZSIn the Money | $61.35In the Money | $64.85In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 74Out of the Money | ZSIn the Money | $66.40In the Money | $69.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.22Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | ZSIn the Money | $71.25In the Money | $74.95In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | ZSIn the Money | $76.45In the Money | $79.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.84Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZSIn the Money | $81.30In the Money | $84.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.50Out of the Money | $1.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZSIn the Money | $86.50In the Money | $89.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | ZSIn the Money | $91.30In the Money | $94.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | ZSIn the Money | $96.25In the Money | $99.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |