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 | $96.60In the Money | $100.40In 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 | $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 | $91.60In the Money | $95.40In 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 | $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 | $86.60In the Money | $90.40In 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 | $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 | $81.70In the Money | $84.70In 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 | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 71Out of the Money | |
ZTSIn the Money | $76.60In the Money | $79.70In 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 | $71.70In the Money | $74.70In 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 | $66.80In 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 | $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 | $61.70In 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 | $2.15Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZTSIn the Money | $56.70In the Money | $59.80In 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 | $2.15Out of the Money | $0.52Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZTSIn the Money | $51.80In the Money | $55.60In 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 | $2.15Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZTSIn the Money | $46.70In the Money | $49.90In 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 | $2.15Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
ZTSIn the Money | $41.70In the Money | $44.90In 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 | $36.90In the Money | $39.90In 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 | $31.80In the Money | $35.50In 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 | $2.15Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 268Out of the Money | |
ZTSIn the Money | $26.80In the Money | $30.70In 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 | $0.30Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 376Out of the Money | |
ZTSIn the Money | $21.80In the Money | $25.70In the Money | $30.50In the Money | $0.00In the Money | ---In the Money | 110In the Money | ZTSOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.10Out of the Money | $0.05Out of the Money | 3Out of the Money | 218Out of the Money | |
ZTSIn the Money | $16.90In the Money | $20.80In the Money | $24.60In the Money | $0.00In the Money | ---In the Money | 124In the Money | ZTSOut of the Money | $0.10Out of the Money | $0.55Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 180Out of the Money | |
ZTSIn the Money | $12.60In the Money | $16.00In the Money | $17.25In the Money | $0.00In the Money | ---In the Money | 184In the Money | ZTSOut of the Money | $0.30Out of the Money | $0.50Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 284Out of the Money | |
ZTSIn the Money | $9.20In the Money | $9.90In the Money | $11.50In the Money | $0.60In the Money | 8In the Money | 211In the Money | ZTSOut of the Money | $0.85Out of the Money | $1.40Out of the Money | $0.77Out of the Money | $0.12Out of the Money | 6Out of the Money | 2,678Out of the Money | |
ZTSUnderlying issue's last price | $5.60Underlying issue's last price | $6.00Underlying issue's last price | $7.43Underlying issue's last price | $0.09Underlying issue's last price | 158Underlying issue's last price | 1,412Underlying issue's last price | Filter Table By Strike Price of$170.00Underlying issue's last price | ZTSUnderlying issue's last price | $2.10Underlying issue's last price | $2.35Underlying issue's last price | $1.80Underlying issue's last price | $0.20Underlying issue's last price | 26Underlying issue's last price | 2,091Underlying issue's last price |
ZTSNear the Money | $2.90Near the Money | $3.20Near the Money | $3.30Near the Money | $-0.91Near the Money | 26Near the Money | 1,795Near the Money | ZTSIn the Money | $4.40In the Money | $4.70In the Money | $3.60In the Money | $0.10In the Money | 18In the Money | 347In the Money | |
ZTSOut of the Money | $1.25Out of the Money | $1.45Out of the Money | $1.65Out of the Money | $-0.85Out of the Money | 5Out of the Money | 1,358Out of the Money | ZTSIn the Money | $6.50In the Money | $9.40In the Money | $7.10In the Money | $1.50In the Money | 2In the Money | 61In the Money | |
ZTSOut of the Money | $0.45Out of the Money | $0.65Out of the Money | $0.62Out of the Money | $-0.58Out of the Money | 8Out of the Money | 790Out of the Money | ZTSIn the Money | $11.50In the Money | $14.10In 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 | $0.30Out of the Money | $0.35Out of the Money | $-0.16Out of the Money | 9Out of the Money | 429Out of the Money | ZTSIn the Money | $14.90In the Money | $18.70In 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 | $0.20Out of the Money | $0.19Out of the Money | $0.04Out of the Money | 2Out of the Money | 796Out of the Money | ZTSIn the Money | $19.70In the Money | $24.00In 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 | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 286Out of the Money | ZTSIn the Money | $25.50In the Money | $28.60In the Money | $26.53In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.10Out of the Money | $0.50Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 1Out of the Money | 227Out of the Money | ZTSIn the Money | $35.40In the Money | $38.60In 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 | $2.10Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | ZTSIn the Money | $44.90In the Money | $48.50In 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 | $0.35Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 2Out of the Money | 689Out of the Money | ZTSIn the Money | $55.40In the Money | $58.50In 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 | $2.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | ZTSIn the Money | $65.40In the Money | $68.50In 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 | $2.15Out of the Money | $1.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ZTSIn the Money | $75.20In the Money | $78.50In 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 | $2.15Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | ZTSIn the Money | $85.40In the Money | $88.50In 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 | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $95.50In the Money | $98.50In 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 | $0.60Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | ZTSIn the Money | $105.50In the Money | $108.50In 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 | $2.15Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | ZTSIn the Money | $115.40In the Money | $118.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |