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 | $71.50In the Money | $76.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $66.50In the Money | $71.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $61.50In the Money | $66.00In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $56.50In the Money | $61.20In 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 | $51.60In the Money | $56.20In 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 | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZTSIn the Money | $46.50In the Money | $51.00In 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 | $1.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZTSIn the Money | $41.50In the Money | $46.00In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZTSIn the Money | $36.50In the Money | $41.40In 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 | $3.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $31.60In the Money | $36.40In 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 | $4.80Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
ZTSIn the Money | $26.50In the Money | $31.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $0.15Out of the Money | $0.45Out of the Money | $0.11Out of the Money | $-0.09Out of the Money | 1Out of the Money | 1,065Out of the Money | |
ZTSIn the Money | $22.00In the Money | $26.50In the Money | $14.45In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZTSOut of the Money | $0.15Out of the Money | $0.60Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 171Out of the Money | |
ZTSIn the Money | $18.30In the Money | $22.00In the Money | $18.40In the Money | $5.50In the Money | 51In the Money | 17In the Money | ZTSOut of the Money | $0.55Out of the Money | $0.60Out of the Money | $0.60Out of the Money | $-0.50Out of the Money | 32Out of the Money | 2,128Out of the Money | |
ZTSIn the Money | $14.90In the Money | $16.90In the Money | $14.70In the Money | $4.02In the Money | 19In the Money | 863In the Money | ZTSOut of the Money | $1.00Out of the Money | $1.20Out of the Money | $1.10Out of the Money | $-1.00Out of the Money | 1,041Out of the Money | 3,588Out of the Money | |
ZTSIn the Money | $10.90In the Money | $11.30In the Money | $11.29In the Money | $4.09In the Money | 39In the Money | 909In the Money | ZTSOut of the Money | $2.00Out of the Money | $2.20Out of the Money | $2.20Out of the Money | $-1.53Out of the Money | 65Out of the Money | 7,533Out of the Money | |
ZTSUnderlying issue's last price | $7.60Underlying issue's last price | $7.80Underlying issue's last price | $7.75Underlying issue's last price | $2.85Underlying issue's last price | 158Underlying issue's last price | 4,495Underlying issue's last price | Filter Table By Strike Price of$155.00Underlying issue's last price | ZTSUnderlying issue's last price | $3.70Underlying issue's last price | $3.90Underlying issue's last price | $3.79Underlying issue's last price | $-2.21Underlying issue's last price | 63Underlying issue's last price | 704Underlying issue's last price |
ZTSNear the Money | $5.00Near the Money | $5.20Near the Money | $5.20Near the Money | $2.40Near the Money | 1,057Near the Money | 847Near the Money | ZTSIn the Money | $6.00In the Money | $6.30In the Money | $6.20In the Money | $-2.90In the Money | 49In the Money | 621In the Money | |
ZTSOut of the Money | $3.20Out of the Money | $3.30Out of the Money | $3.21Out of the Money | $1.56Out of the Money | 639Out of the Money | 1,174Out of the Money | ZTSIn the Money | $9.10In the Money | $10.10In the Money | $9.53In the Money | $-3.57In the Money | 1In the Money | 3,769In the Money | |
ZTSOut of the Money | $1.85Out of the Money | $2.00Out of the Money | $1.90Out of the Money | $1.00Out of the Money | 1,272Out of the Money | 833Out of the Money | ZTSIn the Money | $11.70In the Money | $13.50In the Money | $13.00In the Money | $-8.10In the Money | 2In the Money | 843In the Money | |
ZTSOut of the Money | $1.05Out of the Money | $1.30Out of the Money | $1.10Out of the Money | $0.65Out of the Money | 35Out of the Money | 430Out of the Money | ZTSIn the Money | $15.80In the Money | $18.80In the Money | $29.00In the Money | $0.00In the Money | ---In the Money | 25In the Money | |
ZTSOut of the Money | $0.60Out of the Money | $0.90Out of the Money | $0.60Out of the Money | $0.35Out of the Money | 2Out of the Money | 287Out of the Money | ZTSIn the Money | $21.00In the Money | $23.90In the Money | $22.30In the Money | $-11.64In the Money | 1In the Money | 9In the Money | |
ZTSOut of the Money | $0.35Out of the Money | $0.65Out of the Money | $0.59Out of the Money | $0.54Out of the Money | 5Out of the Money | 383Out of the Money | ZTSIn the Money | $24.50In the Money | $29.00In the Money | $35.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.30Out of the Money | $0.40Out of the Money | $0.30Out of the Money | $0.25Out of the Money | 51Out of the Money | 112Out of the Money | ZTSIn the Money | $29.00In the Money | $32.70In the Money | $39.00In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $1.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 196Out of the Money | ZTSIn the Money | $34.80In the Money | $39.00In the Money | $44.02In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $2.40Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 230Out of the Money | ZTSIn the Money | $39.20In the Money | $44.00In the Money | $48.62In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $2.50Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 168Out of the Money | ZTSIn the Money | $49.00In the Money | $53.80In the Money | $58.65In 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 | $59.10In the Money | $64.00In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | ZTSIn the Money | $69.00In the Money | $73.90In 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 | $79.10In the Money | $84.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $89.20In the Money | $94.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $99.10In the Money | $104.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $109.00In the Money | $113.80In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ZTSIn the Money | $119.00In the Money | $123.90In 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 | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ZTSIn the Money | $129.00In the Money | $133.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |