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 | $82.00In the Money | $86.80In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $77.20In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $72.10In the Money | $77.00In 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 | $67.10In the Money | $72.00In 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 | $1.00Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 71Out of the Money | |
ZTSIn the Money | $62.70In 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 | $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 | $57.70In the Money | $61.40In 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 | $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 | $52.60In the Money | $57.40In 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 | $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 | $47.70In the Money | $52.50In 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 | $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 | $42.80In the Money | $47.50In 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 | $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 | $38.10In the Money | $42.50In 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 | $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 | $33.20In the Money | $38.00In the Money | $35.70In the Money | $11.20In the Money | 1In the Money | 7In the Money | ZTSOut of the Money | $0.20Out of the Money | $2.50Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
ZTSIn the Money | $28.50In the Money | $32.40In the Money | $38.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZTSOut of the Money | $0.70Out of the Money | $0.95Out of the Money | $0.95Out of the Money | $-0.85Out of the Money | 6Out of the Money | 276Out of the Money | |
ZTSIn the Money | $24.80In the Money | $28.50In the Money | $47.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $1.10Out of the Money | $1.40Out of the Money | $1.39Out of the Money | $-1.36Out of the Money | 4Out of the Money | 133Out of the Money | |
ZTSIn the Money | $19.90In the Money | $23.80In the Money | $17.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZTSOut of the Money | $1.90Out of the Money | $2.15Out of the Money | $2.00Out of the Money | $-2.30Out of the Money | 28Out of the Money | 267Out of the Money | |
ZTSIn the Money | $17.40In the Money | $20.50In the Money | $18.40In the Money | $4.70In the Money | 1In the Money | 9In the Money | ZTSOut of the Money | $2.90Out of the Money | $3.20Out of the Money | $3.00Out of the Money | $-1.80Out of the Money | 265Out of the Money | 107Out of the Money | |
ZTSIn the Money | $13.60In the Money | $14.80In the Money | $13.00In the Money | $3.10In the Money | 1In the Money | 92In the Money | ZTSOut of the Money | $4.30Out of the Money | $4.60Out of the Money | $4.70Out of the Money | $-2.20Out of the Money | 30Out of the Money | 343Out of the Money | |
ZTSUnderlying issue's last price | $11.20Underlying issue's last price | $11.80Underlying issue's last price | $11.46Underlying issue's last price | $3.96Underlying issue's last price | 6Underlying issue's last price | 168Underlying issue's last price | Filter Table By Strike Price of$155.00Underlying issue's last price | ZTSUnderlying issue's last price | $6.10Underlying issue's last price | $6.40Underlying issue's last price | $6.64Underlying issue's last price | $-1.86Underlying issue's last price | 30Underlying issue's last price | 94Underlying issue's last price |
ZTSNear the Money | $8.50Near the Money | $9.00Near the Money | $8.22Near the Money | $2.22Near the Money | 8Near the Money | 452Near the Money | ZTSIn the Money | $8.40In the Money | $8.70In the Money | $8.70In the Money | $-4.53In the Money | 22In the Money | 128In the Money | |
ZTSOut of the Money | $6.20Out of the Money | $6.60Out of the Money | $6.50Out of the Money | $2.20Out of the Money | 12Out of the Money | 210Out of the Money | ZTSIn the Money | $11.10In the Money | $11.60In the Money | $11.40In the Money | $-6.12In the Money | 90In the Money | 169In the Money | |
ZTSOut of the Money | $4.50Out of the Money | $4.80Out of the Money | $4.61Out of the Money | $1.79Out of the Money | 7Out of the Money | 1,070Out of the Money | ZTSIn the Money | $13.20In the Money | $16.90In the Money | $24.75In the Money | $0.00In the Money | ---In the Money | 724In the Money | |
ZTSOut of the Money | $3.10Out of the Money | $3.50Out of the Money | $3.10Out of the Money | $1.50Out of the Money | 6Out of the Money | 120Out of the Money | ZTSIn the Money | $16.10In the Money | $20.90In the Money | $28.65In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
ZTSOut of the Money | $2.15Out of the Money | $2.40Out of the Money | $2.30Out of the Money | $1.30Out of the Money | 5Out of the Money | 205Out of the Money | ZTSIn the Money | $20.00In the Money | $23.60In the Money | $22.50In the Money | $-4.50In the Money | 3In the Money | 12In the Money | |
ZTSOut of the Money | $1.40Out of the Money | $1.75Out of the Money | $1.60Out of the Money | $0.98Out of the Money | 1Out of the Money | 164Out of the Money | ZTSIn the Money | $24.70In the Money | $29.50In the Money | $19.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.85Out of the Money | $4.90Out of the Money | $0.95Out of the Money | $0.40Out of the Money | 1Out of the Money | 178Out of the Money | ZTSIn the Money | $29.50In the Money | $34.40In the Money | $21.05In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZTSOut of the Money | $0.55Out of the Money | $1.25Out of the Money | $0.65Out of the Money | $0.45Out of the Money | 2Out of the Money | 446Out of the Money | ZTSIn the Money | $34.00In the Money | $38.90In the Money | $36.60In the Money | $-7.40In the Money | 1In the Money | 16In the Money | |
ZTSOut of the Money | $0.35Out of the Money | $0.90Out of the Money | $0.30Out of the Money | $0.10Out of the Money | 3Out of the Money | 314Out of the Money | ZTSIn the Money | $39.20In the Money | $44.00In 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 | $0.60Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 241Out of the Money | ZTSIn the Money | $49.10In the Money | $54.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.10Out of the Money | $0.35Out of the Money | $0.20Out of the Money | $-0.55Out of the Money | 1Out of the Money | 60Out of the Money | ZTSIn the Money | $59.20In the Money | $64.00In 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 | $2.30Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 690Out of the Money | ZTSIn the Money | $69.20In the Money | $74.00In 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 | $2.35Out of the Money | $1.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | ZTSIn the Money | $79.20In the Money | $84.00In 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 | $1.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ZTSIn the Money | $89.20In the Money | $94.00In 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 | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | ZTSIn the Money | $99.20In the Money | $104.00In 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 | $4.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $109.20In the Money | $114.00In 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 | $0.30Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | ZTSIn the Money | $119.10In the Money | $124.00In 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 | $4.70Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | ZTSIn the Money | $129.20In the Money | $134.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |