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 | $97.90In the Money | $102.50In 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 | $1.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $93.20In the Money | $97.50In 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 | $1.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $88.20In the Money | $92.50In 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 | $1.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $83.20In the Money | $87.40In 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 | $1.05Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 71Out of the Money | |
ZTSIn the Money | $78.30In 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 | $1.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $72.70In 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 | $1.05Out 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 | $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 | $1.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $62.60In the Money | $67.20In 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 | $1.05Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZTSIn the Money | $57.80In 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 | $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 | $52.50In the Money | $57.20In 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 | $1.05Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZTSIn the Money | $48.30In the Money | $51.50In 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 | $42.80In the Money | $47.50In the Money | $44.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZTSOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 306Out of the Money | |
ZTSIn the Money | $38.30In the Money | $42.50In 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 | $33.30In the Money | $37.50In the Money | $35.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZTSOut of the Money | $0.00Out of the Money | $2.05Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 268Out of the Money | |
ZTSIn the Money | $28.40In the Money | $32.00In the Money | $25.45In the Money | $0.00In the Money | ---In the Money | 9In the Money | ZTSOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 376Out of the Money | |
ZTSIn the Money | $23.20In the Money | $27.50In the Money | $30.50In the Money | $0.00In the Money | ---In the Money | 110In 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 | 214Out of the Money | |
ZTSIn the Money | $18.40In the Money | $22.50In the Money | $20.01In the Money | $0.00In the Money | ---In the Money | 125In the Money | ZTSOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 179Out of the Money | |
ZTSIn the Money | $14.60In the Money | $16.80In the Money | $16.00In the Money | $1.22In the Money | 11In the Money | 183In the Money | ZTSOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.30Out of the Money | $0.10Out of the Money | 10Out of the Money | 285Out of the Money | |
ZTSIn the Money | $8.50In the Money | $12.10In the Money | $10.00In the Money | $0.00In the Money | ---In the Money | 210In the Money | ZTSOut of the Money | $0.30Out of the Money | $0.50Out of the Money | $0.49Out of the Money | $-0.02Out of the Money | 11Out of the Money | 2,573Out of the Money | |
ZTSUnderlying issue's last price | $5.20Underlying issue's last price | $6.80Underlying issue's last price | $7.90Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 1,232Underlying issue's last price | Filter Table By Strike Price of$170.00Underlying issue's last price | ZTSUnderlying issue's last price | $1.05Underlying issue's last price | $1.30Underlying issue's last price | $1.10Underlying issue's last price | $-0.10Underlying issue's last price | 12Underlying issue's last price | 2,097Underlying issue's last price |
ZTSNear the Money | $2.95Near the Money | $3.30Near the Money | $3.32Near the Money | $-0.88Near the Money | 3Near the Money | 1,733Near the Money | ZTSIn the Money | $2.90In the Money | $3.20In the Money | $2.60In the Money | $0.00In the Money | ---In the Money | 342In the Money | |
ZTSOut of the Money | $1.10Out of the Money | $1.30Out of the Money | $1.30Out of the Money | $-0.55Out of the Money | 8Out of the Money | 1,354Out of the Money | ZTSIn the Money | $5.50In the Money | $7.20In the Money | $7.10In the Money | $0.00In the Money | ---In the Money | 61In the Money | |
ZTSOut of the Money | $0.35Out of the Money | $0.50Out of the Money | $0.45Out of the Money | $-0.38Out of the Money | 3Out of the Money | 766Out of the Money | ZTSIn the Money | $9.00In the Money | $12.50In the Money | $7.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZTSOut of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.44Out of the Money | $0.17Out of the Money | 1Out of the Money | 463Out of the Money | ZTSIn the Money | $12.90In the Money | $16.80In the Money | $21.05In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZTSOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 798Out of the Money | ZTSIn the Money | $17.80In the Money | $22.00In the Money | $35.10In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
ZTSOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 286Out of the Money | ZTSIn the Money | $22.60In the Money | $26.70In the Money | $26.53In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.05Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 228Out of the Money | ZTSIn the Money | $32.90In the Money | $36.60In 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 | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | ZTSIn the Money | $42.70In the Money | $47.00In 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 | $0.75Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 691Out 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 | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | ZTSIn the Money | $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 | $0.75Out of the Money | $1.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ZTSIn the Money | $72.50In the Money | $77.20In 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 | $2.15Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | ZTSIn the Money | $82.50In the Money | $87.10In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $92.50In 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 | $0.60Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | ZTSIn the Money | $102.50In the Money | $107.10In 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 | $1.85Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | ZTSIn the Money | $112.50In the Money | $117.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |