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 | $98.50In the Money | $103.00In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 242Out of the Money | |
ZTSIn the Money | $94.20In the Money | $97.80In 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 | $0.25Out of the Money | $0.76Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ZTSIn the Money | $89.20In the Money | $92.70In 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 | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
ZTSIn the Money | $84.20In the Money | $87.60In 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 | $0.25Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 79Out of the Money | |
ZTSIn the Money | $78.90In the Money | $83.00In 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 | $0.25Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZTSIn the Money | $73.80In the Money | $78.00In 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 | $0.25Out of the Money | $1.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
ZTSIn the Money | $69.20In the Money | $72.80In 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 | $0.25Out of the Money | $1.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZTSIn the Money | $64.40In the Money | $67.50In 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 | $0.25Out of the Money | $0.68Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
ZTSIn the Money | $58.60In the Money | $63.20In 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 | $0.25Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZTSIn the Money | $54.70In the Money | $57.40In the Money | $62.41In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZTSOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $1.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ZTSIn the Money | $49.60In the Money | $52.40In 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 | $0.25Out of the Money | $1.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
ZTSIn the Money | $44.60In the Money | $47.30In the Money | $46.52In 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 | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 150Out of the Money | |
ZTSIn the Money | $39.60In the Money | $42.10In the Money | $28.50In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZTSOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 108Out of the Money | |
ZTSIn the Money | $34.60In the Money | $38.00In the Money | $35.83In 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 | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 69Out of the Money | |
ZTSIn the Money | $29.40In the Money | $32.40In the Money | $28.25In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZTSOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.53Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
ZTSIn the Money | $24.50In the Money | $27.90In the Money | $34.75In the Money | $0.00In the Money | ---In the Money | 35In the Money | ZTSOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $3.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
ZTSIn the Money | $19.80In the Money | $23.00In the Money | $22.00In the Money | $0.00In the Money | ---In the Money | 35In the Money | ZTSOut of the Money | $0.40Out of the Money | $1.05Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,314Out of the Money | |
ZTSIn the Money | $15.40In the Money | $17.00In the Money | $16.75In the Money | $0.00In the Money | ---In the Money | 85In the Money | ZTSOut of the Money | $0.70Out of the Money | $1.05Out of the Money | $0.85Out of the Money | $-0.09Out of the Money | 2Out of the Money | 581Out of the Money | |
ZTSIn the Money | $10.90In the Money | $13.50In the Money | $20.75In the Money | $0.00In the Money | ---In the Money | 36In the Money | ZTSOut of the Money | $1.00Out of the Money | $1.70Out of the Money | $1.25Out of the Money | $-0.19Out of the Money | 2Out of the Money | 289Out of the Money | |
ZTSIn the Money | $6.80In the Money | $9.50In the Money | $7.40In the Money | $0.00In the Money | ---In the Money | 132In the Money | ZTSOut of the Money | $1.75Out of the Money | $2.75Out of the Money | $2.35Out of the Money | $0.17Out of the Money | 1Out of the Money | 179Out of the Money | |
ZTSUnderlying issue's last price | $3.20Underlying issue's last price | $5.10Underlying issue's last price | $5.00Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 146Underlying issue's last price | Filter Table By Strike Price of$165.00Underlying issue's last price | ZTSUnderlying issue's last price | $3.20Underlying issue's last price | $4.20Underlying issue's last price | $4.40Underlying issue's last price | $-0.30Underlying issue's last price | 50Underlying issue's last price | 452Underlying issue's last price |
ZTSOut of the Money | $2.10Out of the Money | $2.60Out of the Money | $2.45Out of the Money | $-0.25Out of the Money | 3Out of the Money | 1,554Out of the Money | ZTSIn the Money | $4.90In the Money | $6.80In the Money | $6.20In the Money | $0.00In the Money | ---In the Money | 1,592In the Money | |
ZTSOut of the Money | $0.05Out of the Money | $1.55Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 685Out of the Money | ZTSIn the Money | $8.60In the Money | $12.00In the Money | $7.80In the Money | $0.00In the Money | ---In the Money | 99In the Money | |
ZTSOut of the Money | $0.40Out of the Money | $0.55Out of the Money | $0.47Out of the Money | $0.02Out of the Money | 1Out of the Money | 16,005Out of the Money | ZTSIn the Money | $13.00In the Money | $16.60In the Money | $19.77In the Money | $0.00In the Money | ---In the Money | 31In the Money | |
ZTSOut of the Money | $0.15Out of the Money | $0.40Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,142Out of the Money | ZTSIn the Money | $17.80In the Money | $21.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.10Out of the Money | $4.00Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 623Out of the Money | ZTSIn the Money | $23.00In the Money | $26.40In the Money | $44.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $0.30Out of the Money | $0.69Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | ZTSIn the Money | $28.30In the Money | $30.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.05Out of the Money | $0.35Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 315Out of the Money | ZTSIn the Money | $32.70In the Money | $36.50In 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 | $0.50Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | ZTSIn the Money | $42.70In the Money | $46.60In 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 | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 298Out of the Money | ZTSIn the Money | $52.50In the Money | $56.70In 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 | $0.25Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 85Out of the Money | ZTSIn the Money | $62.60In the Money | $66.60In 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 | $0.25Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | ZTSIn the Money | $72.60In the Money | $76.60In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,493Out of the Money | ZTSIn the Money | $82.60In the Money | $86.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |