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 | $97.20In the Money | $102.00In 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 | $92.20In the Money | $97.00In 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 | $87.30In the Money | $91.90In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $82.20In the Money | $87.00In 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 | $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 | $77.20In the Money | $82.00In 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 | $72.20In the Money | $77.00In 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 | $67.20In the Money | $71.90In 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 | $62.20In the Money | $67.00In 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 | $57.20In the Money | $62.00In 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 | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZTSIn the Money | $52.40In the Money | $56.90In 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 | $0.20Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 502Out of the Money | |
ZTSIn the Money | $47.30In the Money | $52.00In 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 | $42.50In the Money | $47.20In 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 | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
ZTSIn the Money | $37.60In the Money | $42.00In 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 | $4.80Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
ZTSIn the Money | $32.70In the Money | $37.00In 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 | $1.20Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
ZTSIn the Money | $27.50In the Money | $32.30In the Money | $29.80In the Money | $0.00In the Money | ---In the Money | 17In the Money | ZTSOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | |
ZTSIn the Money | $22.70In the Money | $27.50In the Money | $19.50In the Money | $0.00In the Money | ---In the Money | 55In the Money | ZTSOut of the Money | $0.20Out of the Money | $0.80Out of the Money | $0.25Out of the Money | $0.01Out of the Money | 1Out of the Money | 968Out of the Money | |
ZTSIn the Money | $17.70In the Money | $21.00In the Money | $20.70In the Money | $5.50In the Money | 1In the Money | 86In the Money | ZTSOut of the Money | $0.35Out of the Money | $0.45Out of the Money | $0.40Out of the Money | $-0.10Out of the Money | 1Out of the Money | 78Out of the Money | |
ZTSIn the Money | $15.10In the Money | $16.20In the Money | $15.30In the Money | $-0.12In the Money | 5In the Money | 84In the Money | ZTSOut of the Money | $0.60Out of the Money | $0.85Out of the Money | $0.65Out of the Money | $-0.90Out of the Money | 10Out of the Money | 263Out of the Money | |
ZTSIn the Money | $10.50In the Money | $11.60In the Money | $10.70In the Money | $-0.30In the Money | 3In the Money | 481In the Money | ZTSOut of the Money | $1.25Out of the Money | $1.45Out of the Money | $1.35Out of the Money | $-0.12Out of the Money | 35Out of the Money | 296Out of the Money | |
ZTSUnderlying issue's last price | $7.30Underlying issue's last price | $9.10Underlying issue's last price | $8.20Underlying issue's last price | $0.50Underlying issue's last price | 9Underlying issue's last price | 1,025Underlying 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 | $2.70Underlying issue's last price | $2.90Underlying issue's last price | $0.12Underlying issue's last price | 108Underlying issue's last price | 390Underlying issue's last price |
ZTSNear the Money | $4.40Near the Money | $4.70Near the Money | $4.70Near the Money | $-0.05Near the Money | 86Near the Money | 1,123Near the Money | ZTSIn the Money | $4.40In the Money | $4.80In the Money | $4.64In the Money | $-0.36In the Money | 10In the Money | 664In the Money | |
ZTSOut of the Money | $2.30Out of the Money | $2.65Out of the Money | $2.58Out of the Money | $-0.02Out of the Money | 36Out of the Money | 627Out of the Money | ZTSIn the Money | $7.40In the Money | $8.10In the Money | $7.70In the Money | $-0.40In the Money | 3In the Money | 6In the Money | |
ZTSOut of the Money | $1.15Out of the Money | $2.00Out of the Money | $1.45Out of the Money | $0.10Out of the Money | 107Out of the Money | 1,309Out of the Money | ZTSIn the Money | $10.40In the Money | $12.20In the Money | $12.20In the Money | $0.30In the Money | 1In the Money | 4In the Money | |
ZTSOut of the Money | $0.50Out of the Money | $0.70Out of the Money | $0.51Out of the Money | $-0.24Out of the Money | 1,086Out of the Money | 709Out of the Money | ZTSIn the Money | $13.80In the Money | $18.00In the Money | $16.20In the Money | $0.00In the Money | ---In the Money | 30In the Money | |
ZTSOut of the Money | $0.20Out of the Money | $0.40Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | ZTSIn the Money | $18.70In the Money | $23.50In 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 | $2.20Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | ZTSIn the Money | $23.60In the Money | $28.40In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | ZTSIn the Money | $33.60In the Money | $38.50In 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 | $43.50In the Money | $48.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |