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 | $58.70In the Money | $63.50In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $53.70In the Money | $58.50In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $49.00In the Money | $53.50In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $43.70In the Money | $48.50In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $39.00In the Money | $43.50In 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 | $0.35Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZTSIn the Money | $34.00In the Money | $38.50In 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 | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZTSIn the Money | $29.00In the Money | $33.10In 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 | $0.40Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZTSIn the Money | $24.10In the Money | $28.50In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $19.50In the Money | $24.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $0.25Out of the Money | $0.40Out of the Money | $0.49Out of the Money | $0.14Out of the Money | 2Out of the Money | 29Out of the Money | |
ZTSIn the Money | $14.90In the Money | $18.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $0.45Out of the Money | $0.75Out of the Money | $0.66Out of the Money | $0.16Out of the Money | 1,009Out of the Money | 41Out of the Money | |
ZTSIn the Money | $11.70In the Money | $12.70In the Money | $14.45In the Money | $-1.25In the Money | 1In the Money | 1In the Money | ZTSOut of the Money | $1.20Out of the Money | $1.35Out of the Money | $1.20Out of the Money | $-0.10Out of the Money | 157Out of the Money | 96Out of the Money | |
ZTSIn the Money | $8.30In the Money | $9.10In the Money | $8.90In the Money | $-0.45In the Money | 12In the Money | 14In the Money | ZTSOut of the Money | $2.30Out of the Money | $2.55Out of the Money | $2.41Out of the Money | $0.01Out of the Money | 1,041Out of the Money | 1,012Out of the Money | |
ZTSUnderlying issue's last price | $5.40Underlying issue's last price | $5.60Underlying issue's last price | $5.54Underlying issue's last price | $-0.50Underlying issue's last price | 340Underlying issue's last price | 699Underlying issue's last price | Filter Table By Strike Price of$145.00Underlying issue's last price | ZTSUnderlying issue's last price | $4.30Underlying issue's last price | $4.50Underlying issue's last price | $4.30Underlying issue's last price | $0.10Underlying issue's last price | 1,321Underlying issue's last price | 2,512Underlying issue's last price |
ZTSOut of the Money | $3.10Out of the Money | $3.30Out of the Money | $3.30Out of the Money | $-0.48Out of the Money | 459Out of the Money | 466Out of the Money | ZTSIn the Money | $6.90In the Money | $7.30In the Money | $6.80In the Money | $0.00In the Money | 303In the Money | 7,115In the Money | |
ZTSOut of the Money | $1.60Out of the Money | $1.80Out of the Money | $1.70Out of the Money | $-0.50Out of the Money | 213Out of the Money | 3,503Out of the Money | ZTSIn the Money | $10.10In the Money | $10.90In the Money | $10.50In the Money | $0.16In the Money | 6In the Money | 532In the Money | |
ZTSOut of the Money | $0.75Out of the Money | $0.90Out of the Money | $0.80Out of the Money | $-0.26Out of the Money | 89Out of the Money | 470Out of the Money | ZTSIn the Money | $14.40In the Money | $15.20In the Money | $14.30In the Money | $0.00In the Money | ---In the Money | 616In the Money | |
ZTSOut of the Money | $0.35Out of the Money | $0.45Out of the Money | $0.45Out of the Money | $-0.20Out of the Money | 116Out of the Money | 484Out of the Money | ZTSIn the Money | $18.60In the Money | $21.30In the Money | $17.12In the Money | $-1.64In the Money | 1In the Money | 3,770In the Money | |
ZTSOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $-0.05Out of the Money | 179Out of the Money | 847Out of the Money | ZTSIn the Money | $22.80In the Money | $25.80In the Money | $22.00In the Money | $-0.16In the Money | 8In the Money | 1,003In the Money | |
ZTSOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.12Out of the Money | $-0.05Out of the Money | 15Out of the Money | 435Out of the Money | ZTSIn the Money | $27.40In the Money | $31.30In the Money | $29.00In the Money | $0.00In the Money | 2In the Money | 25In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 22Out of the Money | 305Out of the Money | ZTSIn the Money | $32.60In the Money | $36.50In the Money | $33.94In the Money | $6.40In the Money | 1In the Money | 10In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 1Out of the Money | 383Out of the Money | ZTSIn the Money | $37.50In the Money | $41.50In the Money | $35.40In 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 | $-0.03Out of the Money | 1Out of the Money | 155Out of the Money | ZTSIn the Money | $42.70In the Money | $46.50In the Money | $14.33In the Money | $0.00In the Money | ---In the Money | 4In 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 | 196Out of the Money | ZTSIn the Money | $47.50In the Money | $51.20In the Money | $12.10In 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 | 1Out of the Money | 231Out of the Money | ZTSIn the Money | $52.70In the Money | $56.50In the Money | $33.55In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $0.30Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 168Out of the Money | ZTSIn the Money | $62.40In the Money | $66.50In the Money | $14.30In 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 | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | ZTSIn the Money | $72.70In the Money | $76.50In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | ZTSIn the Money | $82.40In the Money | $86.50In 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 | $92.80In the Money | $96.50In 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 | $102.80In the Money | $106.50In 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 | $112.40In the Money | $116.50In 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 | $122.70In the Money | $126.50In 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 | 4Out of the Money | ZTSIn the Money | $133.00In the Money | $136.40In 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 | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ZTSIn the Money | $142.70In the Money | $146.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |