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 | $99.50In the Money | $104.30In 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 | $94.50In the Money | $99.30In 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 | $89.50In the Money | $94.30In 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 | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZTSIn the Money | $84.50In the Money | $89.40In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $79.50In the Money | $84.30In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $74.50In the Money | $79.30In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $69.50In the Money | $74.40In 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 | $64.50In the Money | $69.30In 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 | $59.50In the Money | $64.30In 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 | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZTSIn the Money | $54.50In the Money | $59.20In 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 | $49.50In the Money | $54.30In 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 | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZTSIn the Money | $44.50In the Money | $49.20In 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 | 22Out of the Money | |
ZTSIn the Money | $39.50In the Money | $44.20In 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 | $4.70Out of the Money | $0.10Out of the Money | $-0.05Out of the Money | 43Out of the Money | 88Out of the Money | |
ZTSIn the Money | $34.50In the Money | $39.30In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
ZTSIn the Money | $29.50In the Money | $34.30In the Money | $29.80In the Money | $0.00In the Money | ---In the Money | 16In the Money | ZTSOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 5Out of the Money | 137Out of the Money | |
ZTSIn the Money | $24.50In the Money | $29.30In the Money | $24.87In the Money | $0.00In the Money | ---In the Money | 27In the Money | ZTSOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.63Out of the Money | $0.00Out of the Money | ---Out of the Money | 495Out of the Money | |
ZTSIn the Money | $19.50In the Money | $24.30In the Money | $18.85In the Money | $0.00In the Money | ---In the Money | 22In the Money | ZTSOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.50Out of the Money | $0.30Out of the Money | 2Out of the Money | 84Out of the Money | |
ZTSIn the Money | $14.50In the Money | $19.30In the Money | $17.30In the Money | $0.20In the Money | 3In the Money | 175In the Money | ZTSOut of the Money | $0.00Out of the Money | $3.10Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 218Out of the Money | |
ZTSIn the Money | $10.00In the Money | $14.30In the Money | $12.70In the Money | $0.00In the Money | ---In the Money | 252In the Money | ZTSOut of the Money | $0.00Out of the Money | $4.50Out of the Money | $0.20Out of the Money | $0.05Out of the Money | 10Out of the Money | 217Out of the Money | |
ZTSIn the Money | $6.60In the Money | $8.60In the Money | $7.05In the Money | $-0.50In the Money | 1In the Money | 456In the Money | ZTSOut of the Money | $0.40Out of the Money | $1.30Out of the Money | $0.45Out of the Money | $-0.04Out of the Money | 27Out of the Money | 81Out of the Money | |
ZTSUnderlying issue's last price | $3.30Underlying issue's last price | $3.60Underlying issue's last price | $4.20Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 1,656Underlying issue's last price | Filter Table By Strike Price of$180.00Underlying issue's last price | ZTSUnderlying issue's last price | $1.30Underlying issue's last price | $1.60Underlying issue's last price | $1.62Underlying issue's last price | $-1.13Underlying issue's last price | 2Underlying issue's last price | 60Underlying issue's last price |
ZTSOut of the Money | $0.90Out of the Money | $1.30Out of the Money | $0.90Out of the Money | $-0.60Out of the Money | 5Out of the Money | 437Out of the Money | ZTSIn the Money | $2.20In the Money | $4.40In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
ZTSOut of the Money | $0.10Out of the Money | $0.35Out of the Money | $0.48Out of the Money | $0.00Out of the Money | ---Out of the Money | 954Out of the Money | ZTSIn the Money | $6.10In the Money | $10.50In 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 | $0.15Out of the Money | $0.15Out of the Money | $0.08Out of the Money | 1Out of the Money | 94Out of the Money | ZTSIn the Money | $10.80In the Money | $15.50In 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 | $0.40Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | ZTSIn the Money | $15.80In the Money | $20.50In 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 | $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 | $25.80In the Money | $30.50In 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 | $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 | $35.70In the Money | $40.50In 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 | $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 | $45.70In the Money | $50.50In 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 | $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 | $55.70In the Money | $60.50In 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 | $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 | $65.70In the Money | $70.50In 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 | $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 | $75.70In the Money | $80.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |