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 | $83.70In 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 | $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 | $79.00In the Money | $83.50In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $74.30In 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 | $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 | $69.40In the Money | $73.40In 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 | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 71Out of the Money | |
ZTSIn the Money | $64.20In 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 | $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 | $59.30In the Money | $64.00In 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 | $54.30In the Money | $59.00In 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 | $49.70In the Money | $54.00In 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 | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZTSIn the Money | $44.30In the Money | $49.00In 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 | $0.52Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZTSIn the Money | $39.60In the Money | $42.80In the Money | $54.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZTSOut of the Money | $0.05Out of the Money | $0.75Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZTSIn the Money | $34.80In the Money | $39.50In the Money | $35.70In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZTSOut of the Money | $0.15Out of the Money | $0.70Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
ZTSIn the Money | $31.00In the Money | $34.50In the Money | $38.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZTSOut of the Money | $0.60Out of the Money | $0.80Out of the Money | $0.67Out of the Money | $-0.28Out of the Money | 2Out of the Money | 275Out of the Money | |
ZTSIn the Money | $27.00In the Money | $29.90In the Money | $47.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $1.00Out of the Money | $1.25Out of the Money | $1.04Out of the Money | $-0.35Out of the Money | 1Out of the Money | 133Out of the Money | |
ZTSIn the Money | $22.40In the Money | $25.60In the Money | $17.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZTSOut of the Money | $1.55Out of the Money | $2.95Out of the Money | $1.58Out of the Money | $-0.42Out of the Money | 7Out of the Money | 273Out of the Money | |
ZTSIn the Money | $17.40In the Money | $21.20In the Money | $18.40In the Money | $0.00In the Money | ---In the Money | 9In the Money | ZTSOut of the Money | $2.45Out of the Money | $2.80Out of the Money | $2.40Out of the Money | $-0.60Out of the Money | 11Out of the Money | 322Out of the Money | |
ZTSIn the Money | $15.30In the Money | $17.10In the Money | $19.48In the Money | $6.48In the Money | 6In the Money | 91In the Money | ZTSOut of the Money | $3.70Out of the Money | $4.10Out of the Money | $3.40Out of the Money | $-1.30Out of the Money | 120Out of the Money | 341Out of the Money | |
ZTSUnderlying issue's last price | $12.10Underlying issue's last price | $14.90Underlying issue's last price | $13.81Underlying issue's last price | $2.35Underlying issue's last price | 12Underlying issue's last price | 165Underlying issue's last price | Filter Table By Strike Price of$155.00Underlying issue's last price | ZTSUnderlying issue's last price | $5.40Underlying issue's last price | $5.80Underlying issue's last price | $5.00Underlying issue's last price | $-1.64Underlying issue's last price | 4Underlying issue's last price | 115Underlying issue's last price |
ZTSNear the Money | $9.30Near the Money | $9.70Near the Money | $10.10Near the Money | $1.88Near the Money | 187Near the Money | 454Near the Money | ZTSIn the Money | $7.50In the Money | $7.90In the Money | $7.36In the Money | $-1.34In the Money | 16In the Money | 137In the Money | |
ZTSOut of the Money | $6.90Out of the Money | $7.30Out of the Money | $7.20Out of the Money | $0.70Out of the Money | 22Out of the Money | 209Out of the Money | ZTSIn the Money | $10.20In the Money | $10.60In the Money | $9.80In the Money | $-1.60In the Money | 22In the Money | 258In the Money | |
ZTSOut of the Money | $5.00Out of the Money | $5.40Out of the Money | $5.20Out of the Money | $0.59Out of the Money | 14Out of the Money | 1,067Out of the Money | ZTSIn the Money | $13.20In the Money | $14.10In the Money | $24.75In the Money | $0.00In the Money | ---In the Money | 724In the Money | |
ZTSOut of the Money | $3.60Out of the Money | $3.90Out of the Money | $4.45Out of the Money | $1.35Out of the Money | 8Out of the Money | 118Out of the Money | ZTSIn the Money | $16.80In the Money | $19.40In the Money | $14.80In the Money | $-13.85In the Money | 1In the Money | 22In the Money | |
ZTSOut of the Money | $2.45Out of the Money | $2.85Out of the Money | $2.80Out of the Money | $0.50Out of the Money | 37Out of the Money | 208Out of the Money | ZTSIn the Money | $19.00In the Money | $23.70In the Money | $19.80In the Money | $-2.70In the Money | 1In the Money | 14In the Money | |
ZTSOut of the Money | $1.60Out of the Money | $2.00Out of the Money | $2.90Out of the Money | $1.30Out of the Money | 47Out of the Money | 165Out of the Money | ZTSIn the Money | $23.50In the Money | $27.50In the Money | $19.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.70Out of the Money | $1.45Out of the Money | $1.45Out of the Money | $0.50Out of the Money | 271Out of the Money | 177Out of the Money | ZTSIn the Money | $28.00In the Money | $32.70In the Money | $21.05In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZTSOut of the Money | $0.65Out of the Money | $0.95Out of the Money | $1.25Out of the Money | $0.60Out of the Money | 44Out of the Money | 446Out of the Money | ZTSIn the Money | $32.60In the Money | $37.40In the Money | $34.50In the Money | $-2.10In the Money | 1In the Money | 16In the Money | |
ZTSOut of the Money | $0.45Out of the Money | $0.60Out of the Money | $0.65Out of the Money | $0.35Out of the Money | 10Out of the Money | 311Out of the Money | ZTSIn the Money | $37.50In the Money | $42.40In the Money | $49.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $0.60Out of the Money | $0.35Out of the Money | $-0.25Out of the Money | 1Out of the Money | 241Out of the Money | ZTSIn the Money | $47.50In the Money | $52.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.10Out of the Money | $0.30Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | ZTSIn the Money | $57.50In the Money | $62.40In the Money | $27.00In 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 | $0.15Out of the Money | $0.05Out of the Money | 1Out of the Money | 690Out of the Money | ZTSIn the Money | $67.50In 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 | $0.75Out of the Money | $0.05Out of the Money | $-1.12Out of the Money | 1Out of the Money | 20Out of the Money | ZTSIn the Money | $77.50In the Money | $82.40In 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 | $1.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ZTSIn the Money | $87.50In the Money | $92.40In 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 | $0.35Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | ZTSIn the Money | $97.50In the Money | $102.40In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $107.50In the Money | $112.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.05Out of the Money | $0.60Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | ZTSIn the Money | $117.50In the Money | $122.40In 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 | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | ZTSIn the Money | $127.50In the Money | $132.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |