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 | $78.15In the Money | $80.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $73.25In the Money | $76.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $68.20In the Money | $71.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $63.25In the Money | $66.00In 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 | $58.35In the Money | $60.90In 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 | $53.30In the Money | $56.00In 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 | $48.05In the Money | $51.05In 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 | $43.65In the Money | $46.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
ZSIn the Money | $38.90In the Money | $40.95In 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 | $0.52Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
ZSIn the Money | $33.95In the Money | $35.90In 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 | $28.85In the Money | $30.95In 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 | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
ZSIn the Money | $25.85In the Money | $27.95In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $24.85In the Money | $27.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $24.50In the Money | $25.15In 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 | $-0.14Out of the Money | 1Out of the Money | 101Out of the Money | |
ZSIn the Money | $23.55In the Money | $24.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $22.55In the Money | $23.30In 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 | $20.95In the Money | $23.70In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZSIn the Money | $20.55In the Money | $21.30In 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 | $19.50In the Money | $20.25In the Money | $24.30In the Money | $0.00In the Money | ---In the Money | 16In the Money | ZSOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 2Out of the Money | 44Out of the Money | |
ZSIn the Money | $17.05In the Money | $19.40In 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 | $0.50Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZSIn the Money | $14.60In the Money | $16.05In the Money | $17.19In the Money | $0.00In the Money | ---In the Money | 21In the Money | ZSOut of the Money | $0.01Out of the Money | $0.19Out of the Money | $0.03Out of the Money | $-0.10Out of the Money | 12Out of the Money | 1,263Out of the Money | |
ZSIn the Money | $11.65In the Money | $12.70In the Money | $12.35In the Money | $12.35In the Money | 4In the Money | ---In the Money | ZSOut of the Money | $0.02Out of the Money | $0.13Out of the Money | $0.10Out of the Money | $-0.10Out of the Money | 1Out of the Money | 79Out of the Money | |
ZSIn the Money | $9.70In the Money | $10.35In the Money | $9.75In the Money | $2.87In the Money | 1In the Money | 118In the Money | ZSOut of the Money | $0.04Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.51Out of the Money | 36Out of the Money | 186Out of the Money | |
ZSIn the Money | $7.35In the Money | $8.20In the Money | $7.28In the Money | $-1.94In the Money | 6In the Money | 16In the Money | ZSOut of the Money | $0.17Out of the Money | $0.56Out of the Money | $0.23Out of the Money | $-0.50Out of the Money | 72Out of the Money | 136Out of the Money | |
ZSIn the Money | $4.30In the Money | $6.30In the Money | $4.81In the Money | $0.31In the Money | 9In the Money | 66In the Money | ZSOut of the Money | $0.41Out of the Money | $0.67Out of the Money | $0.47Out of the Money | $-1.05Out of the Money | 102Out of the Money | 312Out of the Money | |
ZSUnderlying issue's last price | $3.20Underlying issue's last price | $5.10Underlying issue's last price | $3.45Underlying issue's last price | $1.17Underlying issue's last price | 54Underlying issue's last price | 73Underlying issue's last price | Filter Table By Strike Price of$167.50Underlying issue's last price | ZSUnderlying issue's last price | $0.94Underlying issue's last price | $1.04Underlying issue's last price | $0.98Underlying issue's last price | $-1.66Underlying issue's last price | 87Underlying issue's last price | 111Underlying issue's last price |
ZSNear the Money | $1.77Near the Money | $1.89Near the Money | $1.68Near the Money | $0.53Near the Money | 1,017Near the Money | 203Near the Money | ZSIn the Money | $1.93In the Money | $2.04In the Money | $2.03In the Money | $-1.73In the Money | 28In the Money | 167In the Money | |
ZSNear the Money | $0.81Near the Money | $0.90Near the Money | $0.85Near the Money | $0.25Near the Money | 188Near the Money | 264Near the Money | ZSIn the Money | $2.64In the Money | $3.65In the Money | $4.45In the Money | $-1.61In the Money | 12In the Money | 92In the Money | |
ZSOut of the Money | $0.32Out of the Money | $0.37Out of the Money | $0.37Out of the Money | $0.05Out of the Money | 1,487Out of the Money | 838Out of the Money | ZSIn the Money | $5.05In the Money | $7.40In the Money | $5.92In the Money | $-1.43In the Money | 6In the Money | 72In the Money | |
ZSOut of the Money | $0.13Out of the Money | $0.17Out of the Money | $0.15Out of the Money | $0.00Out of the Money | 1,451Out of the Money | 1,208Out of the Money | ZSIn the Money | $5.75In the Money | $8.65In the Money | $8.53In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZSOut of the Money | $0.05Out of the Money | $0.12Out of the Money | $0.08Out of the Money | $-0.01Out of the Money | 116Out of the Money | 1,285Out of the Money | ZSIn the Money | $10.00In the Money | $10.60In the Money | $12.26In the Money | $-1.11In the Money | 1In the Money | 28In the Money | |
ZSOut of the Money | $0.04Out of the Money | $0.10Out of the Money | $0.04Out of the Money | $0.03Out of the Money | 27Out of the Money | 135Out of the Money | ZSIn the Money | $12.20In the Money | $14.65In 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 | $0.09Out of the Money | $0.07Out of the Money | $0.04Out of the Money | 3Out of the Money | 220Out of the Money | ZSIn the Money | $14.95In the Money | $15.60In the Money | $14.84In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZSOut of the Money | ---Out of the Money | $0.44Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 114Out of the Money | ZSIn the Money | $17.30In the Money | $18.20In 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 | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 480Out of the Money | ZSIn the Money | $19.85In the Money | $20.65In the Money | $32.57In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZSOut of the Money | ---Out of the Money | $0.12Out of the Money | $0.06Out of the Money | $0.02Out of the Money | 2Out of the Money | 5Out of the Money | ZSIn the Money | $21.75In 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 | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | ZSIn the Money | $24.30In the Money | $25.95In the Money | $24.22In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 327Out of the Money | ZSIn the Money | $29.10In the Money | $31.05In 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 | $34.05In the Money | $36.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | ZSIn the Money | $39.15In the Money | $41.20In 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 | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | ZSIn the Money | $44.20In the Money | $46.15In 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 | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | ZSIn the Money | $49.25In the Money | $51.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | ZSIn the Money | $54.10In the Money | $56.95In 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 | $1.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZSIn the Money | $59.15In the Money | $61.90In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $64.05In the Money | $66.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ZSIn the Money | $69.05In the Money | $71.95In 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 | $1.97Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZSIn the Money | $74.05In the Money | $76.95In 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 | $1.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZSIn the Money | $79.00In the Money | $81.95In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $84.05In the Money | $87.00In 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 | $89.05In the Money | $91.90In 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 | $1.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | ZSIn the Money | $94.10In the Money | $96.95In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZSIn the Money | $99.10In the Money | $101.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |