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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ZTSIn the Money | $35.60In the Money | $39.20In the Money | $36.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZTSOut of the Money | ---Out of the Money | $1.60Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
ZTSIn the Money | $30.60In the Money | $34.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $0.55Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZTSIn the Money | $25.90In the Money | $29.50In the Money | $26.80In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZTSOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 117Out of the Money | |
ZTSIn the Money | $20.90In the Money | $24.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | |
ZTSIn the Money | $17.00In the Money | $19.30In the Money | $16.40In the Money | $0.00In the Money | ---In the Money | 9In the Money | ZTSOut of the Money | $0.30Out of the Money | $0.45Out of the Money | $0.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 411Out of the Money | |
ZTSIn the Money | $12.30In the Money | $13.90In the Money | $13.21In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZTSOut of the Money | $0.65Out of the Money | $0.85Out of the Money | $0.72Out of the Money | $-0.05Out of the Money | 1Out of the Money | 533Out of the Money | |
ZTSIn the Money | $9.00In the Money | $9.40In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | 41In the Money | ZTSOut of the Money | $1.40Out of the Money | $1.60Out of the Money | $1.45Out of the Money | $-0.08Out of the Money | 8Out of the Money | 485Out of the Money | |
ZTSUnderlying issue's last price | $5.50Underlying issue's last price | $5.90Underlying issue's last price | $5.75Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 201Underlying issue's last price | Filter Table By Strike Price of$175.00Underlying issue's last price | ZTSUnderlying issue's last price | $2.80Underlying issue's last price | $3.10Underlying issue's last price | $2.95Underlying issue's last price | $0.05Underlying issue's last price | 1Underlying issue's last price | 401Underlying issue's last price |
ZTSNear the Money | $2.90Near the Money | $3.20Near the Money | $2.87Near the Money | $-0.09Near the Money | 13Near the Money | 1,006Near the Money | ZTSIn the Money | $5.20In the Money | $5.50In the Money | $5.35In the Money | $0.35In the Money | 1In the Money | 173In the Money | |
ZTSOut of the Money | $1.30Out of the Money | $1.50Out of the Money | $1.40Out of the Money | $0.00Out of the Money | 8Out of the Money | 508Out of the Money | ZTSIn the Money | $8.40In the Money | $9.10In the Money | $10.00In the Money | $0.00In the Money | ---In the Money | 76In the Money | |
ZTSOut of the Money | $0.50Out of the Money | $0.70Out of the Money | $0.56Out of the Money | $0.01Out of the Money | 3Out of the Money | 117Out of the Money | ZTSIn the Money | $11.60In the Money | $13.90In the Money | $13.42In the Money | $0.00In the Money | ---In the Money | 31In the Money | |
ZTSOut of the Money | $0.20Out of the Money | $0.35Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 116Out of the Money | ZTSIn the Money | $16.50In the Money | $19.60In the Money | $10.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZTSOut of the Money | $0.05Out of the Money | $0.35Out of the Money | $0.05Out of the Money | $-0.12Out of the Money | 2Out of the Money | 254Out of the Money | ZTSIn the Money | $21.40In the Money | $24.90In the Money | $23.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 75Out of the Money | ZTSIn the Money | $31.30In the Money | $35.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out of the Money | $1.35Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 268Out of the Money | ZTSIn the Money | $41.40In the Money | $44.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out of the Money | $1.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $51.20In the Money | $55.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out of the Money | $1.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $61.20In the Money | $65.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out of the Money | $1.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $71.40In the Money | $75.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out of the Money | $1.85Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $81.70In the Money | $84.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out of the Money | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $91.00In the Money | $95.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out of the Money | $1.55Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $101.20In the Money | $105.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out of the Money | $1.55Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $111.20In the Money | $115.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |