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 | $62.20In the Money | $67.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $57.30In the Money | $62.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $52.50In the Money | $57.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $47.30In the Money | $52.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $42.20In the Money | $47.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZTSIn the Money | $37.20In the Money | $42.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $0.00Out of the Money | $0.60Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZTSIn the Money | $32.20In the Money | $37.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZTSIn the Money | $27.80In the Money | $31.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $0.00Out of the Money | $3.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $22.70In the Money | $27.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $0.00Out of the Money | $2.85Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
ZTSIn the Money | $17.90In the Money | $21.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $0.40Out of the Money | $0.50Out of the Money | $0.35Out of the Money | $-0.31Out of the Money | 3Out of the Money | 1,039Out of the Money | |
ZTSIn the Money | $14.90In the Money | $16.00In the Money | $14.45In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZTSOut of the Money | $0.75Out of the Money | $0.95Out of the Money | $1.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 147Out of the Money | |
ZTSIn the Money | $10.00In the Money | $11.90In the Money | $10.30In the Money | $1.40In the Money | 3In the Money | 19In the Money | ZTSOut of the Money | $1.55Out of the Money | $1.75Out of the Money | $1.70Out of the Money | $-0.71Out of the Money | 3Out of the Money | 2,033Out of the Money | |
ZTSUnderlying issue's last price | $7.50Underlying issue's last price | $7.80Underlying issue's last price | $8.03Underlying issue's last price | $2.49Underlying issue's last price | 244Underlying issue's last price | 859Underlying issue's last price | Filter Table By Strike Price of$145.00Underlying issue's last price | ZTSUnderlying issue's last price | $2.95Underlying issue's last price | $3.10Underlying issue's last price | $2.90Underlying issue's last price | $-1.40Underlying issue's last price | 43Underlying issue's last price | 3,615Underlying issue's last price |
ZTSNear the Money | $4.70Near the Money | $4.80Near the Money | $5.00Near the Money | $1.70Near the Money | 349Near the Money | 829Near the Money | ZTSIn the Money | $5.10In the Money | $5.40In the Money | $5.20In the Money | $-1.60In the Money | 55In the Money | 7,133In the Money | |
ZTSOut of the Money | $2.65Out of the Money | $2.85Out of the Money | $2.90Out of the Money | $1.20Out of the Money | 84Out of the Money | 3,651Out of the Money | ZTSIn the Money | $8.10In the Money | $8.50In the Money | $8.20In the Money | $-2.30In the Money | 1In the Money | 534In the Money | |
ZTSOut of the Money | $1.35Out of the Money | $1.50Out of the Money | $1.41Out of the Money | $0.61Out of the Money | 70Out of the Money | 537Out of the Money | ZTSIn the Money | $10.60In the Money | $13.10In the Money | $14.30In the Money | $0.00In the Money | ---In the Money | 616In the Money | |
ZTSOut of the Money | $0.60Out of the Money | $0.75Out of the Money | $0.75Out of the Money | $0.30Out of the Money | 24Out of the Money | 571Out of the Money | ZTSIn the Money | $15.10In the Money | $18.30In the Money | $16.65In the Money | $-0.47In the Money | 3In the Money | 3,769In the Money | |
ZTSOut of the Money | $0.20Out of the Money | $0.35Out of the Money | $0.30Out of the Money | $0.05Out of the Money | 20Out of the Money | 852Out of the Money | ZTSIn the Money | $18.80In the Money | $23.10In the Money | $22.00In the Money | $0.00In the Money | ---In the Money | 843In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $0.08Out of the Money | 3Out of the Money | 436Out of the Money | ZTSIn the Money | $23.50In the Money | $28.40In the Money | $29.00In the Money | $0.00In the Money | ---In the Money | 25In the Money | |
ZTSOut of the Money | $0.05Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 309Out of the Money | ZTSIn the Money | $28.50In the Money | $32.90In the Money | $33.94In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $0.70Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 383Out of the Money | ZTSIn the Money | $33.50In the Money | $38.40In the Money | $35.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 154Out of the Money | ZTSIn the Money | $38.50In the Money | $43.40In the Money | $14.33In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $2.70Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 196Out of the Money | ZTSIn the Money | $43.50In the Money | $47.90In the Money | $12.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 230Out of the Money | ZTSIn the Money | $48.70In the Money | $53.50In the Money | $33.55In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $2.50Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 168Out of the Money | ZTSIn the Money | $58.50In the Money | $63.00In the Money | $14.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | ZTSIn the Money | $68.50In the Money | $73.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | ZTSIn the Money | $78.50In the Money | $83.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $88.50In the Money | $93.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $98.50In the Money | $103.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $108.50In the Money | $113.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $118.50In the Money | $123.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ZTSIn the Money | $128.50In the Money | $132.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ZTSIn the Money | $138.50In the Money | $143.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |