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 | $103.20In the Money | $107.20In 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 | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $98.40In the Money | $102.30In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $93.50In the Money | $97.30In 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 | $88.40In the Money | $92.30In 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 | $0.75Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 71Out of the Money | |
ZTSIn the Money | $83.50In the Money | $87.30In 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 | $78.50In the Money | $82.30In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $73.30In the Money | $77.30In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $68.60In the Money | $72.40In 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 | $0.25Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZTSIn the Money | $63.40In the Money | $67.40In 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 | $0.75Out of the Money | $0.52Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZTSIn the Money | $58.50In the Money | $62.40In 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 | $0.25Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZTSIn the Money | $53.60In the Money | $56.70In 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 | $0.75Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
ZTSIn the Money | $48.50In the Money | $52.10In 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 | $0.30Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 3Out of the Money | 263Out of the Money | |
ZTSIn the Money | $43.70In the Money | $46.90In the Money | $47.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $0.05Out 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 | $38.70In the Money | $41.40In 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 | $2.10Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 268Out of the Money | |
ZTSIn the Money | $34.20In the Money | $36.50In the Money | $25.45In the Money | $0.00In the Money | ---In the Money | 9In the Money | ZTSOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 381Out of the Money | |
ZTSIn the Money | $29.30In the Money | $31.30In the Money | $30.50In the Money | $8.90In the Money | 6In the Money | 110In the Money | ZTSOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $-0.14Out of the Money | 1Out of the Money | 218Out of the Money | |
ZTSIn the Money | $24.00In the Money | $27.10In the Money | $20.70In the Money | $1.90In the Money | 4In the Money | 124In the Money | ZTSOut of the Money | $0.10Out of the Money | $0.30Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 180Out of the Money | |
ZTSIn the Money | $20.20In the Money | $21.50In the Money | $20.91In the Money | $10.81In the Money | 2In the Money | 188In the Money | ZTSOut of the Money | $0.15Out of the Money | $0.40Out of the Money | $0.20Out of the Money | $-0.73Out of the Money | 8Out of the Money | 289Out of the Money | |
ZTSIn the Money | $15.10In the Money | $16.30In the Money | $15.80In the Money | $7.60In the Money | 5In the Money | 212In the Money | ZTSOut of the Money | $0.35Out of the Money | $0.55Out of the Money | $0.73Out of the Money | $-0.97Out of the Money | 11Out of the Money | 2,683Out of the Money | |
ZTSIn the Money | $11.00In the Money | $11.50In the Money | $10.86In the Money | $6.06In the Money | 35In the Money | 1,432In the Money | ZTSOut of the Money | $0.85Out of the Money | $1.05Out of the Money | $1.00Out of the Money | $-2.60Out of the Money | 35Out of the Money | 3,001Out of the Money | |
ZTSUnderlying issue's last price | $6.80Underlying issue's last price | $7.60Underlying issue's last price | $7.50Underlying issue's last price | $5.00Underlying issue's last price | 16Underlying issue's last price | 1,794Underlying issue's last price | Filter Table By Strike Price of$175.00Underlying issue's last price | ZTSUnderlying issue's last price | $1.90Underlying issue's last price | $2.30Underlying issue's last price | $2.40Underlying issue's last price | $-3.70Underlying issue's last price | 198Underlying issue's last price | 203Underlying issue's last price |
ZTSNear the Money | $4.00Near the Money | $4.50Near the Money | $4.00Near the Money | $2.71Near the Money | 39Near the Money | 1,345Near the Money | ZTSIn the Money | $3.90In the Money | $4.30In the Money | $4.00In the Money | $-8.80In the Money | 2In the Money | 25In the Money | |
ZTSOut of the Money | $2.05Out of the Money | $2.45Out of the Money | $2.39Out of the Money | $1.99Out of the Money | 172Out of the Money | 751Out of the Money | ZTSIn the Money | $6.90In the Money | $7.40In the Money | $7.20In the Money | $-3.38In the Money | 4In the Money | 2In the Money | |
ZTSOut of the Money | $1.00Out of the Money | $1.30Out of the Money | $1.15Out of the Money | $0.95Out of the Money | 27Out of the Money | 406Out of the Money | ZTSIn the Money | $10.60In the Money | $11.30In the Money | $21.05In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZTSOut of the Money | $0.35Out of the Money | $0.70Out of the Money | $0.48Out of the Money | $0.32Out of the Money | 5Out of the Money | 786Out of the Money | ZTSIn the Money | $14.10In the Money | $15.90In 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 | $0.40Out of the Money | $0.22Out of the Money | $0.17Out of the Money | 19Out of the Money | 293Out of the Money | ZTSIn the Money | $19.20In the Money | $20.70In 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 | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 228Out of the Money | ZTSIn the Money | $28.00In the Money | $32.00In 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 | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | ZTSIn the Money | $38.00In the Money | $42.00In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 689Out of the Money | ZTSIn the Money | $48.00In the Money | $51.80In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | ZTSIn the Money | $58.00In the Money | $61.80In 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 | $68.00In the Money | $71.80In 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 | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | ZTSIn the Money | $78.00In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $88.70In the Money | $92.00In 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 | $98.00In the Money | $101.80In 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 | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | ZTSIn the Money | $108.00In the Money | $111.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |