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 | $91.10In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $86.30In 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 | $1.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $81.30In the Money | $85.50In 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 | $1.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $76.20In the Money | $80.30In 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 | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 71Out of the Money | |
ZTSIn the Money | $71.40In the Money | $75.30In 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 | $66.40In the Money | $70.50In 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 | $1.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $61.30In the Money | $65.50In 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 | $1.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $56.20In the Money | $60.60In 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 | $1.25Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZTSIn the Money | $51.30In the Money | $55.40In 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 | $1.25Out of the Money | $0.52Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZTSIn the Money | $46.50In the Money | $50.40In the Money | $59.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZTSOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZTSIn the Money | $41.50In the Money | $45.40In the Money | $46.60In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZTSOut of the Money | $0.00Out of the Money | $1.25Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
ZTSIn the Money | $36.80In the Money | $40.50In the Money | $44.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZTSOut of the Money | $0.05Out of the Money | $0.35Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 263Out of the Money | |
ZTSIn the Money | $31.60In the Money | $35.50In the Money | $47.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $0.00Out of the Money | $0.55Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 107Out of the Money | |
ZTSIn the Money | $26.60In the Money | $30.10In the Money | $35.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZTSOut of the Money | $0.05Out of the Money | $0.35Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 268Out of the Money | |
ZTSIn the Money | $21.90In the Money | $25.60In the Money | $25.45In the Money | $0.00In the Money | ---In the Money | 9In the Money | ZTSOut of the Money | $0.10Out of the Money | $0.40Out of the Money | $0.20Out of the Money | $0.03Out of the Money | 2Out of the Money | 381Out of the Money | |
ZTSIn the Money | $17.30In the Money | $20.70In the Money | $21.60In the Money | $0.00In the Money | ---In the Money | 110In the Money | ZTSOut of the Money | $0.10Out of the Money | $0.50Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 218Out of the Money | |
ZTSIn the Money | $12.50In the Money | $15.90In the Money | $18.80In the Money | $0.00In the Money | ---In the Money | 124In the Money | ZTSOut of the Money | $0.30Out of the Money | $0.55Out of the Money | $0.40Out of the Money | $0.08Out of the Money | 1Out of the Money | 176Out of the Money | |
ZTSIn the Money | $9.20In the Money | $11.10In the Money | $10.10In the Money | $-1.90In the Money | 8In the Money | 191In the Money | ZTSOut of the Money | $0.90Out of the Money | $1.10Out of the Money | $1.02Out of the Money | $0.47Out of the Money | 84Out of the Money | 206Out of the Money | |
ZTSUnderlying issue's last price | $5.60Underlying issue's last price | $5.90Underlying issue's last price | $6.00Underlying issue's last price | $-3.10Underlying issue's last price | 2Underlying issue's last price | 210Underlying issue's last price | Filter Table By Strike Price of$165.00Underlying issue's last price | ZTSUnderlying issue's last price | $2.20Underlying issue's last price | $2.40Underlying issue's last price | $2.29Underlying issue's last price | $0.99Underlying issue's last price | 1,045Underlying issue's last price | 1,742Underlying issue's last price |
ZTSNear the Money | $2.80Near the Money | $3.20Near the Money | $2.95Near the Money | $-2.39Near the Money | 90Near the Money | 814Near the Money | ZTSIn the Money | $4.50In the Money | $4.80In the Money | $4.60In the Money | $1.80In the Money | 39In the Money | 1,187In the Money | |
ZTSOut of the Money | $1.15Out of the Money | $1.40Out of the Money | $0.90Out of the Money | $-1.80Out of the Money | 42Out of the Money | 1,662Out of the Money | ZTSIn the Money | $7.00In the Money | $8.30In the Money | $8.00In the Money | $2.80In the Money | 16In the Money | 192In the Money | |
ZTSOut of the Money | $0.45Out of the Money | $0.60Out of the Money | $0.50Out of the Money | $-0.65Out of the Money | 30Out of the Money | 711Out of the Money | ZTSIn the Money | $11.60In the Money | $12.80In the Money | $12.80In the Money | $0.33In the Money | 3In the Money | 27In the Money | |
ZTSOut of the Money | $0.15Out of the Money | $0.35Out of the Money | $0.19Out of the Money | $-0.31Out of the Money | 8Out of the Money | 744Out of the Money | ZTSIn the Money | $15.10In the Money | $17.80In the Money | $10.58In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZTSOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.13Out of the Money | $-0.07Out of the Money | 8Out of the Money | 390Out of the Money | ZTSIn the Money | $20.30In the Money | $22.60In the Money | $21.05In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 786Out of the Money | ZTSIn the Money | $25.10In the Money | $28.90In the Money | $35.10In the Money | $0.00In the Money | ---In the Money | 13In 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 | 9Out of the Money | 287Out of the Money | ZTSIn the Money | $30.10In the Money | $34.00In the Money | $26.53In 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 | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 231Out of the Money | ZTSIn the Money | $40.40In the Money | $44.00In 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 | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | ZTSIn the Money | $50.10In the Money | $54.00In the Money | $27.00In 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 | $0.10Out of the Money | $0.05Out of the Money | 1Out of the Money | 689Out of the Money | ZTSIn the Money | $60.30In 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 | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | ZTSIn the Money | $70.10In the Money | $74.00In 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 | $1.60Out of the Money | $1.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ZTSIn the Money | $80.10In 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 | $1.60Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | ZTSIn the Money | $90.10In 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 | $1.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $100.10In 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 | $0.35Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | ZTSIn the Money | $110.10In the Money | $114.00In 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 | $0.35Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | ZTSIn the Money | $120.20In the Money | $123.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |