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 | $87.70In the Money | $92.30In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZTSIn the Money | $83.70In the Money | $86.60In 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 | $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 | $78.80In the Money | $81.70In 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 | $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 | $73.70In the Money | $76.90In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $68.80In the Money | $71.80In 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 | $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 | $63.30In the Money | $67.20In the Money | $67.72In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZTSOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | |
ZTSIn the Money | $58.30In the Money | $62.20In 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 | $53.70In 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 | $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 | $48.70In the Money | $51.90In 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 | $0.05Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 352Out of the Money | |
ZTSIn the Money | $43.00In the Money | $46.80In 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 | $4.80Out of the Money | $1.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZTSIn the Money | $39.00In the Money | $41.80In the Money | $39.96In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZTSOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.64Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZTSIn the Money | $33.90In the Money | $36.90In 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 | $0.70Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
ZTSIn the Money | $28.60In the Money | $32.00In 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 | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
ZTSIn the Money | $23.90In the Money | $26.70In 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 | $1.00Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
ZTSIn the Money | $19.00In the Money | $22.20In the Money | $17.81In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZTSOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.07Out of the Money | $-0.43Out of the Money | 3Out of the Money | 95Out of the Money | |
ZTSIn the Money | $14.00In the Money | $17.40In the Money | $22.30In the Money | $0.00In the Money | ---In the Money | 94In the Money | ZTSOut of the Money | $0.00Out of the Money | $0.95Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 211Out of the Money | |
ZTSIn the Money | $8.50In the Money | $12.30In the Money | $15.33In the Money | $0.00In the Money | ---In the Money | 144In the Money | ZTSOut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 525Out of the Money | |
ZTSIn the Money | $3.90In the Money | $6.80In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 52In the Money | ZTSOut of the Money | $0.50Out of the Money | $0.70Out of the Money | $0.65Out of the Money | $-2.74Out of the Money | 46Out of the Money | 158Out of the Money | |
ZTSUnderlying issue's last price | $2.15Underlying issue's last price | $2.80Underlying issue's last price | $1.55Underlying issue's last price | $0.05Underlying issue's last price | 100Underlying issue's last price | 441Underlying issue's last price | Filter Table By Strike Price of$175.00Underlying issue's last price | ZTSUnderlying issue's last price | $1.95Underlying issue's last price | $2.50Underlying issue's last price | $2.45Underlying issue's last price | $-0.95Underlying issue's last price | 9Underlying issue's last price | 463Underlying issue's last price |
ZTSOut of the Money | $0.45Out of the Money | $0.90Out of the Money | $0.48Out of the Money | $0.13Out of the Money | 10Out of the Money | 948Out of the Money | ZTSIn the Money | $2.95In the Money | $6.40In the Money | $5.60In the Money | $-1.60In the Money | 2In the Money | 192In the Money | |
ZTSOut of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.10Out of the Money | $-0.05Out of the Money | 1Out of the Money | 443Out of the Money | ZTSIn the Money | $8.40In the Money | $11.50In the Money | $12.54In the Money | $0.00In the Money | ---In the Money | 60In the Money | |
ZTSOut of the Money | $0.05Out of the Money | $2.50Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 720Out of the Money | ZTSIn the Money | $12.90In the Money | $16.60In the Money | $11.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.05Out of the Money | $1.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 1Out of the Money | 201Out of the Money | ZTSIn the Money | $18.10In the Money | $21.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | ZTSIn the Money | $22.80In the Money | $26.40In 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 | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | ZTSIn the Money | $32.90In 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 | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $42.90In the Money | $46.80In 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 | $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 | $53.50In 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 | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZTSIn the Money | $63.10In the Money | $66.20In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $72.80In the Money | $76.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |