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 | $83.50In the Money | $87.50In 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 | $78.20In 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 | $73.50In 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 | $0.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZTSIn the Money | $68.50In 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 | $63.80In the Money | $67.10In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZTSIn the Money | $59.00In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZTSIn the Money | $53.80In the Money | $57.40In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZTSIn the Money | $48.80In the Money | $52.40In 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 | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $43.80In 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 | $1.69Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
ZTSIn the Money | $38.10In 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 | $0.45Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,064Out of the Money | |
ZTSIn the Money | $33.80In the Money | $37.50In 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 | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 160Out of the Money | |
ZTSIn the Money | $29.00In the Money | $32.20In the Money | $29.70In the Money | $0.00In the Money | ---In the Money | 63In 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 | 11Out of the Money | 2,217Out of the Money | |
ZTSIn the Money | $24.60In the Money | $27.30In the Money | $26.00In the Money | $4.00In the Money | 1In the Money | 827In the Money | ZTSOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 6Out of the Money | 4,201Out of the Money | |
ZTSIn the Money | $18.70In the Money | $22.50In the Money | $21.20In the Money | $1.70In the Money | 10In the Money | 880In the Money | ZTSOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.10Out of the Money | 10Out of the Money | 8,991Out of the Money | |
ZTSIn the Money | $14.10In the Money | $17.50In the Money | $15.20In the Money | $0.00In the Money | ---In the Money | 3,042In the Money | ZTSOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.02Out of the Money | 5Out of the Money | 2,917Out of the Money | |
ZTSIn the Money | $9.90In the Money | $11.80In the Money | $11.79In the Money | $1.79In the Money | 2In the Money | 1,406In the Money | ZTSOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.40Out of the Money | $0.19Out of the Money | 2Out of the Money | 1,243Out of the Money | |
ZTSUnderlying issue's last price | $5.40Underlying issue's last price | $6.00Underlying issue's last price | $5.90Underlying issue's last price | $0.90Underlying issue's last price | 12Underlying issue's last price | 3,271Underlying issue's last price | Filter Table By Strike Price of$165.00Underlying issue's last price | ZTSUnderlying issue's last price | $0.50Underlying issue's last price | $0.65Underlying issue's last price | $0.70Underlying issue's last price | $-0.15Underlying issue's last price | 46Underlying issue's last price | 4,601Underlying issue's last price |
ZTSNear the Money | $2.10Near the Money | $2.25Near the Money | $2.50Near the Money | $0.60Near the Money | 15Near the Money | 2,851Near the Money | ZTSIn the Money | $2.10In the Money | $2.30In the Money | $1.78In the Money | $-0.97In the Money | 18In the Money | 2,232In the Money | |
ZTSOut of the Money | $0.55Out of the Money | $0.65Out of the Money | $0.60Out of the Money | $0.13Out of the Money | 12Out of the Money | 668Out of the Money | ZTSIn the Money | $5.30In the Money | $5.80In the Money | $7.49In the Money | $0.00In the Money | ---In the Money | 153In the Money | |
ZTSOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $0.00Out of the Money | 3Out of the Money | 351Out of the Money | ZTSIn the Money | $7.60In the Money | $11.20In the Money | $14.01In the Money | $0.00In the Money | ---In the Money | 9In 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 | 350Out of the Money | ZTSIn the Money | $12.80In the Money | $16.40In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 268Out of the Money | ZTSIn the Money | $17.60In the Money | $21.00In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 196Out of the Money | ZTSIn the Money | $22.50In the Money | $27.10In 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 | 240Out of the Money | ZTSIn the Money | $27.50In the Money | $30.90In 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 | $0.70Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 168Out of the Money | ZTSIn the Money | $37.50In the Money | $40.70In 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 | $0.05Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | ZTSIn the Money | $47.60In 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 | $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 | $58.00In the Money | $61.00In 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 | $67.70In 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 | $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 | $78.10In the Money | $81.00In 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 | $87.80In the Money | $91.00In 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 | $97.70In the Money | $100.90In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ZTSIn the Money | $108.30In the Money | $110.60In 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 | $117.80In the Money | $121.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |