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 | $97.00In the Money | $101.50In 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 | $92.00In the Money | $96.50In 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 | $87.00In the Money | $91.50In 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 | $82.00In the Money | $86.50In 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 | $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 | $77.00In the Money | $81.80In 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 | $72.00In the Money | $76.90In 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 | $67.00In 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 | $62.50In the Money | $66.80In 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 | $57.50In 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 | $52.50In 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 | $47.50In 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 | $46.90In 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 | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
ZTSIn the Money | $37.50In 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 | $32.50In 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 | $-0.22Out of the Money | 1Out of the Money | 28Out of the Money | |
ZTSIn the Money | $27.50In the Money | $32.00In the Money | $29.80In the Money | $0.30In the Money | 1In the Money | 17In the Money | ZTSOut of the Money | $0.15Out of the Money | $3.10Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | |
ZTSIn the Money | $22.50In the Money | $26.60In the Money | $19.50In the Money | $0.00In the Money | ---In the Money | 55In the Money | ZTSOut of the Money | $0.25Out of the Money | $0.80Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 968Out of the Money | |
ZTSIn the Money | $19.50In the Money | $20.70In the Money | $15.20In the Money | $0.00In the Money | ---In the Money | 86In the Money | ZTSOut of the Money | $0.40Out of the Money | $0.85Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | |
ZTSIn the Money | $13.90In the Money | $16.30In the Money | $15.42In the Money | $0.67In the Money | 2In the Money | 84In the Money | ZTSOut of the Money | $0.65Out of the Money | $0.90Out of the Money | $1.55Out of the Money | $0.70Out of the Money | 5Out of the Money | 263Out of the Money | |
ZTSIn the Money | $9.50In the Money | $11.80In the Money | $11.00In the Money | $-0.90In the Money | 1In the Money | 482In the Money | ZTSOut of the Money | $1.40Out of the Money | $1.60Out of the Money | $1.47Out of the Money | $-0.26Out of the Money | 35Out of the Money | 310Out of the Money | |
ZTSUnderlying issue's last price | $7.40Underlying issue's last price | $7.90Underlying issue's last price | $7.70Underlying issue's last price | $0.20Underlying issue's last price | 4Underlying issue's last price | 1,023Underlying issue's last price | Filter Table By Strike Price of$170.00Underlying issue's last price | ZTSUnderlying issue's last price | $2.70Underlying issue's last price | $3.00Underlying issue's last price | $2.78Underlying issue's last price | $-0.82Underlying issue's last price | 27Underlying issue's last price | 391Underlying issue's last price |
ZTSNear the Money | $4.50Near the Money | $4.80Near the Money | $4.75Near the Money | $0.22Near the Money | 52Near the Money | 1,098Near the Money | ZTSIn the Money | $4.80In the Money | $5.20In the Money | $5.00In the Money | $-0.80In the Money | 534In the Money | 153In the Money | |
ZTSOut of the Money | $2.40Out of the Money | $2.75Out of the Money | $2.60Out of the Money | $0.03Out of the Money | 111Out of the Money | 665Out of the Money | ZTSIn the Money | $7.60In the Money | $8.20In the Money | $8.10In the Money | $-4.80In the Money | 1In the Money | 6In the Money | |
ZTSOut of the Money | $1.15Out of the Money | $1.45Out of the Money | $1.35Out of the Money | $0.01Out of the Money | 319Out of the Money | 1,185Out of the Money | ZTSIn the Money | $11.10In the Money | $13.70In the Money | $11.90In the Money | $-0.16In the Money | 2In the Money | 4In the Money | |
ZTSOut of the Money | $0.55Out of the Money | $0.80Out of the Money | $0.75Out of the Money | $0.20Out of the Money | 5Out of the Money | 705Out of the Money | ZTSIn the Money | $15.00In the Money | $16.80In the Money | $16.20In the Money | $16.20In the Money | 30In the Money | ---In the Money | |
ZTSOut of the Money | $0.25Out of the Money | $1.10Out of the Money | $0.30Out of the Money | $-0.05Out of the Money | 7Out of the Money | 6Out of the Money | ZTSIn the Money | $19.10In the Money | $23.30In 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 | $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 | $23.70In the Money | $28.50In 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 | $33.70In 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 | $43.80In the Money | $48.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |