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 | $70.00In the Money | $74.70In 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 | $0.30Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | |
ZTSIn the Money | $65.00In the Money | $69.40In 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 | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
ZTSIn the Money | $60.00In the Money | $64.80In 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 | $55.00In the Money | $59.70In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $51.20In the Money | $54.10In 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 | $45.00In the Money | $49.80In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $40.00In the Money | $44.70In 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 | $0.75Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
ZTSIn the Money | $35.00In 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 | $1.62Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZTSIn the Money | $30.60In the Money | $35.00In 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 | $0.75Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
ZTSIn the Money | $25.60In the Money | $28.90In 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 | $1.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 103Out of the Money | |
ZTSIn the Money | $20.00In the Money | $24.40In 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 | $15.60In the Money | $19.50In 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 | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
ZTSIn the Money | $10.10In the Money | $14.90In 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 | $0.00Out of the Money | 1Out of the Money | 297Out of the Money | |
ZTSIn the Money | $5.60In the Money | $8.90In the Money | $7.81In the Money | $-1.19In the Money | 1In the Money | 3In the Money | ZTSOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.04Out of the Money | $-0.10Out of the Money | 2Out of the Money | 398Out of the Money | |
ZTSUnderlying issue's last price | $2.40Underlying issue's last price | $2.90Underlying issue's last price | $2.80Underlying issue's last price | $0.60Underlying issue's last price | 20Underlying issue's last price | 401Underlying issue's last price | Filter Table By Strike Price of$150.00Underlying issue's last price | ZTSUnderlying issue's last price | $0.15Underlying issue's last price | $0.25Underlying issue's last price | $0.24Underlying issue's last price | $-0.51Underlying issue's last price | 205Underlying issue's last price | 6,380Underlying issue's last price |
ZTSNear the Money | $0.15Near the Money | $0.30Near the Money | $0.20Near the Money | $0.00Near the Money | 123Near the Money | 602Near the Money | ZTSIn the Money | $2.25In the Money | $2.90In the Money | $2.60In the Money | $-1.20In the Money | 2,012In the Money | 3,371In the Money | |
ZTSOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.05Out of the Money | 44Out of the Money | 1,049Out of the Money | ZTSIn the Money | $6.50In the Money | $8.40In the Money | $7.50In the Money | $-1.30In the Money | 20In the Money | 9,015In 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 | 322Out of the Money | ZTSIn the Money | $11.10In the Money | $14.30In the Money | $12.89In the Money | $-0.77In the Money | 18In the Money | 2,600In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.10Out of the Money | 3Out of the Money | 1,082Out of the Money | ZTSIn the Money | $17.00In the Money | $19.00In the Money | $17.50In the Money | $-1.30In the Money | 4In the Money | 970In 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 | 3,426Out of the Money | ZTSIn the Money | $20.60In the Money | $25.00In the Money | $23.80In the Money | $1.30In the Money | 1,584In the Money | 877In 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 | 4,148Out of the Money | ZTSIn the Money | $26.40In the Money | $28.90In the Money | $28.50In the Money | $-0.13In the Money | 1,087In the Money | 611In 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 | $30.20In the Money | $33.20In the Money | $34.00In the Money | $13.00In the Money | 300In the Money | 167In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.03Out of the Money | 40Out of the Money | 1,307Out of the Money | ZTSIn the Money | $35.70In the Money | $38.80In the Money | $17.55In the Money | $0.00In the Money | ---In the Money | 116In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,823Out of the Money | ZTSIn the Money | $40.50In the Money | $45.00In the Money | $45.00In the Money | $20.10In the Money | 20In the Money | 9In 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 | 3Out of the Money | 730Out of the Money | ZTSIn the Money | $45.80In the Money | $50.00In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,374Out of the Money | ZTSIn the Money | $55.20In the Money | $60.00In 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 | 1Out of the Money | 447Out of the Money | ZTSIn the Money | $65.70In the Money | $70.00In 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 | 28Out of the Money | ZTSIn the Money | $75.50In the Money | $80.00In 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 | $0.75Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZTSIn the Money | $85.60In the Money | $90.00In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $95.20In the Money | $100.00In 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 | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZTSIn the Money | $106.70In the Money | $110.00In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $115.80In the Money | $120.00In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $125.30In the Money | $130.00In the Money | $88.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |