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 | $86.95In the Money | $89.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZSIn the Money | $82.15In the Money | $84.85In the Money | $84.03In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
ZSIn the Money | $77.45In the Money | $79.35In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 144Out of the Money | |
ZSIn the Money | $71.85In the Money | $74.20In the Money | $94.65In the Money | $0.00In the Money | ---In the Money | 10In 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 | 561Out of the Money | |
ZSIn the Money | $66.55In the Money | $70.05In the Money | $91.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 289Out of the Money | |
ZSIn the Money | $61.65In the Money | $64.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 385Out of the Money | |
ZSIn the Money | $56.60In the Money | $59.25In the Money | $53.70In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | |
ZSIn the Money | $51.55In the Money | $54.25In the Money | $50.31In the Money | $0.00In the Money | ---In the Money | 29In the Money | ZSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 87Out of the Money | |
ZSIn the Money | $47.00In the Money | $49.35In the Money | $45.71In the Money | $0.00In the Money | ---In the Money | 14In the Money | ZSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 147Out of the Money | |
ZSIn the Money | $41.55In the Money | $44.20In the Money | $108.00In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 387Out of the Money | |
ZSIn the Money | $38.60In the Money | $41.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $37.65In the Money | $40.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $36.80In the Money | $40.00In the Money | $23.70In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZSOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 187Out of the Money | |
ZSIn the Money | $36.10In the Money | $38.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $34.65In the Money | $37.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $33.75In the Money | $36.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $32.90In the Money | $35.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $32.10In the Money | $34.75In the Money | $28.70In the Money | $0.00In the Money | ---In the Money | 67In the Money | ZSOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 667Out of the Money | |
ZSIn the Money | $30.85In the Money | $33.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $29.75In the Money | $32.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
ZSIn the Money | $28.60In the Money | $31.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $27.60In the Money | $30.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $26.85In the Money | $29.90In the Money | $15.35In the Money | $0.00In the Money | ---In the Money | 34In the Money | ZSOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 490Out of the Money | |
ZSIn the Money | $26.40In the Money | $28.45In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZSIn the Money | $24.80In the Money | $27.50In the Money | $9.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZSOut of the Money | ---Out of the Money | $0.51Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
ZSIn the Money | $24.55In the Money | $26.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ZSIn the Money | $23.10In 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 | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 253Out of the Money | |
ZSIn the Money | $22.95In the Money | $23.70In the Money | $23.02In the Money | $4.28In the Money | 5In the Money | 76In the Money | ZSOut of the Money | ---Out of the Money | $0.18Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,317Out of the Money | |
ZSIn the Money | $19.70In the Money | $21.55In the Money | $19.20In the Money | $0.00In the Money | ---In the Money | 35In the Money | ZSOut of the Money | $0.01Out of the Money | $0.50Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 113Out of the Money | |
ZSIn the Money | $17.55In the Money | $19.75In the Money | $18.23In the Money | $1.58In the Money | 10In the Money | 330In the Money | ZSOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.06Out of the Money | 12Out of the Money | 1,409Out of the Money | |
ZSIn the Money | $15.00In the Money | $16.25In the Money | $13.37In the Money | $2.52In the Money | 1In the Money | 95In the Money | ZSOut of the Money | $0.02Out of the Money | $0.11Out of the Money | $0.06Out of the Money | $-0.09Out of the Money | 20Out of the Money | 243Out of the Money | |
ZSIn the Money | $12.55In the Money | $14.20In the Money | $13.27In the Money | $3.77In the Money | 42In the Money | 420In the Money | ZSOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.20Out of the Money | 1,065Out of the Money | 2,517Out of the Money | |
ZSIn the Money | $10.35In the Money | $12.05In the Money | $10.18In the Money | $3.41In the Money | 3In the Money | 539In the Money | ZSOut of the Money | $0.07Out of the Money | $0.17Out of the Money | $0.12Out of the Money | $-0.20Out of the Money | 64Out of the Money | 458Out of the Money | |
ZSIn the Money | $7.70In the Money | $8.75In the Money | $7.85In the Money | $3.45In the Money | 248In the Money | 766In the Money | ZSOut of the Money | $0.10Out of the Money | $0.16Out of the Money | $0.10Out of the Money | $-0.77Out of the Money | 132Out of the Money | 1,220Out of the Money | |
ZSIn the Money | $6.00In the Money | $6.35In the Money | $5.25In the Money | $2.25In the Money | 23In the Money | 395In the Money | ZSOut of the Money | $0.20Out of the Money | $0.26Out of the Money | $0.24Out of the Money | $-1.41Out of the Money | 25Out of the Money | 394Out of the Money | |
ZSIn the Money | $3.80In the Money | $4.10In the Money | $4.15In the Money | $2.55In the Money | 125In the Money | 725In the Money | ZSOut of the Money | $0.50Out of the Money | $0.62Out of the Money | $0.51Out of the Money | $-2.19Out of the Money | 142Out of the Money | 1,456Out of the Money | |
ZSUnderlying issue's last price | $2.11Underlying issue's last price | $2.57Underlying issue's last price | $2.35Underlying issue's last price | $1.60Underlying issue's last price | 61Underlying issue's last price | 191Underlying issue's last price | Filter Table By Strike Price of$172.50Underlying issue's last price | ZSUnderlying issue's last price | $1.19Underlying issue's last price | $1.43Underlying issue's last price | $1.28Underlying issue's last price | $-3.12Underlying issue's last price | 23Underlying issue's last price | 345Underlying issue's last price |
ZSNear the Money | $0.79Near the Money | $1.08Near the Money | $1.05Near the Money | $0.70Near the Money | 122Near the Money | 1,565Near the Money | ZSIn the Money | $2.43In the Money | $2.67In the Money | $3.06In the Money | $-3.89In the Money | 56In the Money | 615In the Money | |
ZSOut of the Money | $0.19Out of the Money | $0.44Out of the Money | $0.44Out of the Money | $0.29Out of the Money | 35Out of the Money | 297Out of the Money | ZSIn the Money | $4.30In the Money | $4.80In the Money | $7.60In the Money | $0.00In the Money | ---In the Money | 48In the Money | |
ZSOut of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.17Out of the Money | $0.11Out of the Money | 148Out of the Money | 1,491Out of the Money | ZSIn the Money | $5.55In the Money | $7.20In the Money | $6.54In the Money | $-3.76In the Money | 4In the Money | 631In the Money | |
ZSOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $-0.01Out of the Money | 6Out of the Money | 191Out of the Money | ZSIn the Money | $8.45In the Money | $10.40In the Money | $12.25In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZSOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 6Out of the Money | 651Out of the Money | ZSIn the Money | $11.30In the Money | $12.40In the Money | $11.47In the Money | $-5.43In the Money | 1In the Money | 40In the Money | |
ZSOut of the Money | $0.01Out of the Money | $0.18Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 1Out of the Money | 134Out of the Money | ZSIn the Money | $13.60In the Money | $14.50In the Money | $18.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZSOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,039Out of the Money | ZSIn the Money | $16.05In the Money | $17.35In the Money | $17.20In the Money | $-2.09In the Money | 20In the Money | 44In the Money | |
ZSOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 143Out of the Money | ZSIn the Money | $18.55In the Money | $20.65In the Money | $36.58In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,065Out of the Money | ZSIn the Money | $20.40In the Money | $23.15In the Money | $26.50In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
ZSOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 316Out of the Money | ZSIn the Money | $22.75In the Money | $25.70In the Money | $35.70In 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 | 11Out of the Money | 1,925Out of the Money | ZSIn the Money | $25.70In the Money | $28.50In the Money | $43.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 209Out of the Money | ZSIn the Money | $28.55In the Money | $31.00In the Money | $40.75In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 165Out of the Money | ZSIn the Money | $31.00In the Money | $33.50In the Money | $42.90In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,212Out of the Money | ZSIn the Money | $33.55In the Money | $36.00In the Money | $17.80In 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 | 5Out of the Money | 1,319Out of the Money | ZSIn the Money | $35.40In the Money | $38.45In the Money | $47.30In 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 | 9Out of the Money | ZSIn the Money | $38.55In the Money | $41.00In the Money | $22.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 876Out of the Money | ZSIn the Money | $40.90In the Money | $43.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,916Out of the Money | ZSIn the Money | $43.55In the Money | $46.00In the Money | $23.05In 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 | 1,153Out of the Money | ZSIn the Money | $46.05In the Money | $48.50In the Money | $57.76In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | ZSIn the Money | $48.20In the Money | $51.00In the Money | $60.28In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 196Out of the Money | ZSIn the Money | $50.55In the Money | $53.50In the Money | $30.85In 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 | 973Out of the Money | ZSIn the Money | $55.85In the Money | $58.50In the Money | $73.39In 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 | 371Out of the Money | ZSIn the Money | $60.70In the Money | $63.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 754Out of the Money | ZSIn the Money | $65.80In the Money | $68.50In the Money | $64.40In 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 | $0.00Out of the Money | ---Out of the Money | 490Out of the Money | ZSIn the Money | $75.25In the Money | $78.50In the Money | $50.45In 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 | ---Out of the Money | 867Out of the Money | ZSIn the Money | $85.50In the Money | $88.50In the Money | $80.35In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 265Out of the Money | ZSIn the Money | $95.70In the Money | $98.50In the Money | $50.10In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 130Out of the Money | ZSIn the Money | $105.50In the Money | $108.50In the Money | $94.93In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 82Out of the Money | ZSIn the Money | $115.50In the Money | $118.50In the Money | $61.65In 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 | $0.00Out of the Money | ---Out of the Money | 3,011Out of the Money | ZSIn the Money | $125.80In the Money | $128.50In the Money | $108.50In 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 | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 125Out of the Money | ZSIn the Money | $135.80In the Money | $138.50In the Money | $101.35In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | ZSIn the Money | $145.30In the Money | $148.50In the Money | $93.00In 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 | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 347Out of the Money | ZSIn the Money | $155.70In the Money | $158.50In the Money | $103.10In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 194Out of the Money | ZSIn the Money | $165.10In the Money | $168.50In the Money | $112.80In 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 | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | ZSIn the Money | $175.70In the Money | $178.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | ZSIn the Money | $185.70In the Money | $188.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZSOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | ZSIn the Money | $195.80In the Money | $198.45In the Money | $193.40In the Money | $0.00In the Money | ---In the Money | ---In the Money |