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 | $72.60In the Money | $77.50In 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 | $67.60In the Money | $72.50In 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 | $62.70In the Money | $67.50In 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 | $57.60In the Money | $62.50In 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 | $52.90In the Money | $57.50In 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 | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZTSIn the Money | $47.80In the Money | $52.50In 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 | 2Out of the Money | |
ZTSIn the Money | $42.70In the Money | $47.50In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZTSIn the Money | $37.80In the Money | $42.50In 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 | $33.00In the Money | $37.40In 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 | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
ZTSIn the Money | $28.00In the Money | $32.50In 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 | $0.11Out of the Money | $0.00Out of the Money | 4Out of the Money | 1,066Out of the Money | |
ZTSIn the Money | $23.00In the Money | $27.60In the Money | $14.45In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZTSOut of the Money | $0.00Out of the Money | $0.70Out of the Money | $0.21Out of the Money | $-0.59Out of the Money | 3Out of the Money | 171Out of the Money | |
ZTSIn the Money | $18.30In the Money | $23.00In the Money | $18.40In the Money | $0.00In the Money | ---In the Money | 60In the Money | ZTSOut of the Money | $0.30Out of the Money | $0.50Out of the Money | $0.40Out of the Money | $-0.20Out of the Money | 27Out of the Money | 2,119Out of the Money | |
ZTSIn the Money | $14.50In the Money | $18.40In the Money | $16.40In the Money | $1.70In the Money | 8In the Money | 855In the Money | ZTSOut of the Money | $0.70Out of the Money | $1.35Out of the Money | $0.85Out of the Money | $-0.25Out of the Money | 178Out of the Money | 3,495Out of the Money | |
ZTSIn the Money | $11.20In the Money | $12.60In the Money | $12.00In the Money | $0.71In the Money | 44In the Money | 900In the Money | ZTSOut of the Money | $1.55Out of the Money | $1.85Out of the Money | $1.75Out of the Money | $-0.45Out of the Money | 2,051Out of the Money | 7,506Out of the Money | |
ZTSUnderlying issue's last price | $8.40Underlying issue's last price | $8.70Underlying issue's last price | $8.70Underlying issue's last price | $0.95Underlying issue's last price | 502Underlying issue's last price | 4,500Underlying issue's last price | Filter Table By Strike Price of$155.00Underlying issue's last price | ZTSUnderlying issue's last price | $3.10Underlying issue's last price | $3.50Underlying issue's last price | $3.23Underlying issue's last price | $-0.56Underlying issue's last price | 268Underlying issue's last price | 748Underlying issue's last price |
ZTSNear the Money | $5.50Near the Money | $6.00Near the Money | $6.00Near the Money | $0.80Near the Money | 110Near the Money | 1,493Near the Money | ZTSIn the Money | $5.40In the Money | $5.70In the Money | $5.47In the Money | $-0.73In the Money | 232In the Money | 636In the Money | |
ZTSOut of the Money | $3.50Out of the Money | $3.90Out of the Money | $3.80Out of the Money | $0.59Out of the Money | 2,226Out of the Money | 1,591Out of the Money | ZTSIn the Money | $8.30In the Money | $8.70In the Money | $8.40In the Money | $-1.13In the Money | 152In the Money | 3,769In the Money | |
ZTSOut of the Money | $2.10Out of the Money | $2.55Out of the Money | $2.50Out of the Money | $0.60Out of the Money | 867Out of the Money | 1,745Out of the Money | ZTSIn the Money | $10.70In the Money | $14.50In the Money | $10.60In the Money | $-2.40In the Money | 6In the Money | 844In the Money | |
ZTSOut of the Money | $1.05Out of the Money | $2.85Out of the Money | $1.30Out of the Money | $0.20Out of the Money | 152Out of the Money | 419Out of the Money | ZTSIn the Money | $14.70In the Money | $18.50In the Money | $29.00In the Money | $0.00In the Money | ---In the Money | 25In the Money | |
ZTSOut of the Money | $0.65Out of the Money | $0.95Out of the Money | $0.95Out of the Money | $0.35Out of the Money | 85Out of the Money | 287Out of the Money | ZTSIn the Money | $18.90In the Money | $22.10In the Money | $22.30In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
ZTSOut of the Money | $0.30Out of the Money | $0.95Out of the Money | $0.35Out of the Money | $-0.24Out of the Money | 23Out of the Money | 385Out of the Money | ZTSIn the Money | $23.00In the Money | $27.90In the Money | $35.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.10Out of the Money | $0.45Out of the Money | $0.20Out of the Money | $-0.10Out of the Money | 7Out of the Money | 149Out of the Money | ZTSIn the Money | $28.00In 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 | $0.40Out of the Money | $0.34Out of the Money | $0.29Out of the Money | 1Out of the Money | 196Out of the Money | ZTSIn the Money | $33.00In the Money | $37.50In 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 | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 230Out of the Money | ZTSIn the Money | $38.00In the Money | $42.50In 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 | $0.75Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 168Out of the Money | ZTSIn the Money | $48.00In the Money | $52.50In 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 | $0.15Out of the Money | $0.10Out of the Money | $-0.35Out of the Money | 2Out of the Money | 29Out of the Money | ZTSIn the Money | $58.00In the Money | $62.50In 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 | $68.00In the Money | $72.50In 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 | $78.00In the Money | $82.50In 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 | $88.00In the Money | $92.50In 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 | $98.00In the Money | $102.50In 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 | $108.00In the Money | $112.50In 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 | $118.00In the Money | $122.50In 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 | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ZTSIn the Money | $128.00In the Money | $132.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |