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 | $95.80In the Money | $100.50In 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 | $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 | $90.70In the Money | $95.50In 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 | $85.80In the Money | $90.50In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $81.00In the Money | $85.50In the Money | $77.80In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZTSOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $76.20In the Money | $80.50In 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 | $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 | $71.00In the Money | $75.40In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $66.00In the Money | $70.90In 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 | $61.20In 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 | $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 | $56.20In 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 | $0.25Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZTSIn the Money | $51.30In the Money | $56.00In 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 | $0.20Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 502Out of the Money | |
ZTSIn the Money | $46.20In 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 | $4.80Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 500Out of the Money | |
ZTSIn the Money | $41.20In 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 | $0.40Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
ZTSIn the Money | $36.20In the Money | $41.00In the Money | $19.03In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZTSOut of the Money | $0.00Out of the Money | $0.35Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
ZTSIn the Money | $31.20In the Money | $36.00In the Money | $27.35In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZTSOut of the Money | $0.00Out of the Money | $0.60Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
ZTSIn the Money | $26.40In the Money | $31.00In the Money | $29.80In the Money | $0.00In the Money | ---In the Money | 17In the Money | ZTSOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.07Out of the Money | 1Out of the Money | 52Out of the Money | |
ZTSIn the Money | $21.50In the Money | $26.00In the Money | $19.50In the Money | $0.00In the Money | ---In the Money | 55In the Money | ZTSOut of the Money | $0.00Out of the Money | $0.70Out of the Money | $0.41Out of the Money | $0.28Out of the Money | 7Out of the Money | 968Out of the Money | |
ZTSIn the Money | $16.50In the Money | $21.40In the Money | $20.70In the Money | $0.00In the Money | ---In the Money | 87In the Money | ZTSOut of the Money | $0.20Out of the Money | $0.45Out of the Money | $0.35Out of the Money | $0.00Out of the Money | 8Out of the Money | 77Out of the Money | |
ZTSIn the Money | $12.10In the Money | $15.40In the Money | $13.80In the Money | $-0.81In the Money | 1In the Money | 89In the Money | ZTSOut of the Money | $0.50Out of the Money | $0.80Out of the Money | $0.64Out of the Money | $0.14Out of the Money | 1Out of the Money | 270Out of the Money | |
ZTSIn the Money | $9.10In the Money | $11.60In the Money | $10.70In the Money | $0.00In the Money | ---In the Money | 480In the Money | ZTSOut of the Money | $1.25Out of the Money | $1.50Out of the Money | $1.30Out of the Money | $-0.09Out of the Money | 11Out of the Money | 268Out of the Money | |
ZTSUnderlying issue's last price | $6.20Underlying issue's last price | $6.50Underlying issue's last price | $8.45Underlying issue's last price | $1.30Underlying issue's last price | 1Underlying issue's last price | 1,026Underlying issue's last price | Filter Table By Strike Price of$170.00Underlying issue's last price | ZTSUnderlying issue's last price | $2.55Underlying issue's last price | $2.85Underlying issue's last price | $2.60Underlying issue's last price | $0.10Underlying issue's last price | 20Underlying issue's last price | 506Underlying issue's last price |
ZTSNear the Money | $3.30Near the Money | $3.70Near the Money | $3.50Near the Money | $-1.10Near the Money | 857Near the Money | 1,228Near the Money | ZTSIn the Money | $4.80In the Money | $5.10In the Money | $4.90In the Money | $-0.11In the Money | 125In the Money | 679In the Money | |
ZTSOut of the Money | $1.45Out of the Money | $1.80Out of the Money | $1.76Out of the Money | $-0.64Out of the Money | 251Out of the Money | 704Out of the Money | ZTSIn the Money | $6.60In the Money | $9.80In the Money | $7.70In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
ZTSOut of the Money | $0.45Out of the Money | $0.80Out of the Money | $0.74Out of the Money | $-0.31Out of the Money | 6Out of the Money | 1,448Out of the Money | ZTSIn the Money | $10.00In the Money | $14.20In the Money | $11.30In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
ZTSOut of the Money | $0.20Out of the Money | $0.35Out of the Money | $0.25Out of the Money | $-0.05Out of the Money | 9Out of the Money | 1,793Out of the Money | ZTSIn the Money | $15.00In the Money | $19.50In the Money | $16.20In the Money | $0.00In the Money | ---In the Money | 30In 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 | 13Out of the Money | ZTSIn the Money | $20.10In the Money | $24.50In 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 | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | ZTSIn the Money | $25.00In the Money | $29.50In 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 | $4.80Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out 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 | $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 | $45.00In the Money | $49.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |