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 | $64.80In the Money | $69.50In 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 | $0.30Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | |
ZTSIn the Money | $59.80In the Money | $64.50In 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 | $0.05Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
ZTSIn the Money | $55.30In the Money | $59.50In the Money | $76.15In 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 | $0.92Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
ZTSIn the Money | $49.80In the Money | $54.50In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $44.90In the Money | $49.50In 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 | $0.75Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
ZTSIn the Money | $40.00In the Money | $44.50In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $34.90In the Money | $39.50In 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 | $0.75Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
ZTSIn the Money | $29.70In the Money | $34.50In 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 | $0.75Out of the Money | $1.62Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZTSIn the Money | $24.70In the Money | $29.50In 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 | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
ZTSIn the Money | $19.90In the Money | $24.50In 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 | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 103Out of the Money | |
ZTSIn the Money | $15.50In the Money | $19.50In the Money | $58.90In 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 | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | |
ZTSIn the Money | $11.70In the Money | $14.10In the Money | $29.50In 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 | 29Out of the Money | |
ZTSIn the Money | $6.70In the Money | $8.80In the Money | $11.00In 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 | $0.04Out of the Money | 2Out of the Money | 297Out of the Money | |
ZTSUnderlying issue's last price | $1.85Underlying issue's last price | $3.60Underlying issue's last price | $3.00Underlying issue's last price | $-4.81Underlying issue's last price | 2Underlying issue's last price | 3Underlying issue's last price | Filter Table By Strike Price of$145.00Underlying issue's last price | ZTSUnderlying issue's last price | $0.00Underlying issue's last price | $0.05Underlying issue's last price | $0.05Underlying issue's last price | $0.01Underlying issue's last price | 97Underlying issue's last price | 397Underlying issue's last price |
ZTSNear the Money | $0.00Near the Money | $0.15Near the Money | $0.10Near the Money | $-2.80Near the Money | 31Near the Money | 412Near the Money | ZTSIn the Money | $2.65In the Money | $3.10In the Money | $2.65In the Money | $2.48In the Money | 221In the Money | 6,376In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.10Out of the Money | $-0.10Out of the Money | 7Out of the Money | 615Out of the Money | ZTSIn the Money | $7.10In the Money | $8.50In the Money | $7.07In the Money | $4.47In the Money | 28In the Money | 1,820In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 2Out of the Money | 1,028Out of the Money | ZTSIn the Money | $12.20In the Money | $13.30In the Money | $12.50In the Money | $5.00In the Money | 19In the Money | 8,306In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 322Out of the Money | ZTSIn the Money | $16.80In the Money | $18.30In the Money | $17.31In the Money | $4.42In the Money | 9In the Money | 2,015In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $0.30Out of the Money | $0.17Out of the Money | $0.09Out of the Money | 2Out of the Money | 1,081Out of the Money | ZTSIn the Money | $21.80In the Money | $23.30In the Money | $22.34In the Money | $4.84In the Money | 17In the Money | 586In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,423Out of the Money | ZTSIn the Money | $26.40In the Money | $28.50In the Money | $27.22In the Money | $3.42In the Money | 4In the Money | 212In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 4Out of the Money | 4,148Out of the Money | ZTSIn the Money | $31.30In the Money | $33.30In the Money | $32.00In the Money | $3.50In the Money | 1In the Money | 170In 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 | 1,135Out of the Money | ZTSIn the Money | $35.50In the Money | $38.30In the Money | $34.00In the Money | $0.00In the Money | ---In the Money | 95In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 3Out of the Money | 1,307Out of the Money | ZTSIn the Money | $40.80In the Money | $43.50In the Money | $38.60In the Money | $0.00In the Money | ---In the Money | 110In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 4Out of the Money | 1,823Out of the Money | ZTSIn the Money | $45.50In the Money | $50.20In the Money | $45.00In the Money | $0.00In the Money | ---In the Money | 8In 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 | 727Out of the Money | ZTSIn the Money | $50.50In the Money | $55.30In the Money | $27.02In 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 | $0.01Out of the Money | $-0.04Out of the Money | 2Out of the Money | 1,374Out of the Money | ZTSIn the Money | $60.50In the Money | $65.20In the Money | $14.90In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 446Out of the Money | ZTSIn the Money | $70.50In the Money | $75.20In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | ZTSIn the Money | $80.50In the Money | $85.40In 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 | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZTSIn the Money | $90.50In the Money | $95.20In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $100.50In the Money | $104.90In 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 | $0.75Out of the Money | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZTSIn the Money | $110.50In the Money | $115.20In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $120.50In the Money | $125.30In 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 | $130.50In the Money | $135.20In the Money | $88.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |