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 | $92.50In the Money | $96.70In 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 | $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 | $87.50In 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 | $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 | $82.50In the Money | $87.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $77.50In 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 | $4.80Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 71Out 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 | $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 | $67.50In the Money | $72.20In 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 | $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 | $63.00In 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 | $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 | $58.00In the Money | $62.20In 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 | $4.80Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZTSIn the Money | $53.10In the Money | $57.10In 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 | $4.80Out of the Money | $0.52Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZTSIn the Money | $48.10In the Money | $52.30In the Money | $54.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZTSOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZTSIn the Money | $43.00In the Money | $45.60In 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 | $4.80Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
ZTSIn the Money | $38.00In the Money | $42.10In the Money | $38.90In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 262Out of the Money | |
ZTSIn the Money | $33.00In the Money | $37.00In 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 | $28.50In the Money | $32.60In 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 | $1.75Out of the Money | $0.28Out of the Money | $0.05Out of the Money | 2Out of the Money | 264Out of the Money | |
ZTSIn the Money | $23.50In the Money | $27.30In the Money | $24.00In the Money | $0.00In the Money | ---In the Money | 9In the Money | ZTSOut of the Money | $0.30Out of the Money | $0.55Out of the Money | $0.43Out of the Money | $0.08Out of the Money | 2Out of the Money | 375Out of the Money | |
ZTSIn the Money | $19.00In the Money | $22.00In the Money | $24.50In the Money | $0.00In the Money | ---In the Money | 112In the Money | ZTSOut of the Money | $0.55Out of the Money | $0.85Out of the Money | $0.71Out of the Money | $0.16Out of the Money | 1Out of the Money | 215Out of the Money | |
ZTSIn the Money | $15.10In the Money | $18.20In the Money | $18.65In the Money | $0.00In the Money | ---In the Money | 123In the Money | ZTSOut of the Money | $1.00Out of the Money | $1.45Out of the Money | $1.20Out of the Money | $0.00Out of the Money | 6Out of the Money | 156Out of the Money | |
ZTSIn the Money | $12.00In the Money | $14.30In the Money | $12.90In the Money | $0.00In the Money | ---In the Money | 189In the Money | ZTSOut of the Money | $2.00Out of the Money | $2.35Out of the Money | $2.12Out of the Money | $0.35Out of the Money | 1Out of the Money | 192Out of the Money | |
ZTSUnderlying issue's last price | $8.80Underlying issue's last price | $9.20Underlying issue's last price | $8.60Underlying issue's last price | $-2.50Underlying issue's last price | 2Underlying issue's last price | 206Underlying issue's last price | Filter Table By Strike Price of$165.00Underlying issue's last price | ZTSUnderlying issue's last price | $3.40Underlying issue's last price | $3.80Underlying issue's last price | $3.70Underlying issue's last price | $0.82Underlying issue's last price | 36Underlying issue's last price | 984Underlying issue's last price |
ZTSNear the Money | $5.90Near the Money | $6.40Near the Money | $6.00Near the Money | $-1.59Near the Money | 12Near the Money | 787Near the Money | ZTSIn the Money | $5.50In the Money | $5.90In the Money | $6.00In the Money | $1.40In the Money | 31In the Money | 800In the Money | |
ZTSOut of the Money | $3.70Out of the Money | $4.10Out of the Money | $4.00Out of the Money | $-1.10Out of the Money | 16Out of the Money | 293Out of the Money | ZTSIn the Money | $8.20In the Money | $8.80In the Money | $8.90In the Money | $2.20In the Money | 4In the Money | 137In the Money | |
ZTSOut of the Money | $2.10Out of the Money | $2.30Out of the Money | $2.05Out of the Money | $-0.60Out of the Money | 6Out of the Money | 661Out of the Money | ZTSIn the Money | $11.40In the Money | $14.50In the Money | $11.40In the Money | $0.00In the Money | ---In the Money | 25In the Money | |
ZTSOut of the Money | $0.95Out of the Money | $1.40Out of the Money | $1.68Out of the Money | $0.00Out of the Money | ---Out of the Money | 339Out of the Money | ZTSIn the Money | $14.60In the Money | $18.50In the Money | $19.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.40Out of the Money | $0.75Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 338Out of the Money | ZTSIn the Money | $19.00In the Money | $23.00In the Money | $21.05In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZTSOut of the Money | $0.20Out of the Money | $2.55Out of the Money | $0.35Out of the Money | $-0.05Out of the Money | 8Out of the Money | 773Out of the Money | ZTSIn the Money | $23.70In the Money | $28.00In the Money | $35.10In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 302Out of the Money | ZTSIn the Money | $28.80In the Money | $33.00In 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 | $0.30Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 235Out of the Money | ZTSIn the Money | $38.70In the Money | $43.00In 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 | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | ZTSIn the Money | $48.80In the Money | $53.00In 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 | $5.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 689Out of the Money | ZTSIn the Money | $58.70In the Money | $63.00In 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 | $1.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | ZTSIn the Money | $68.80In the Money | $72.80In 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 | $1.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ZTSIn the Money | $78.80In the Money | $83.00In 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 | $1.75Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | ZTSIn the Money | $88.80In the Money | $93.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $98.80In the Money | $103.00In 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 | $108.80In the Money | $112.90In 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 | $1.75Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | ZTSIn the Money | $118.80In the Money | $122.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |