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 | $91.30In the Money | $95.10In 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 | $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 | $86.10In the Money | $90.00In 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 | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $81.00In the Money | $85.00In 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 | $1.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $76.10In the Money | $80.10In 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 | $1.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $71.20In the Money | $75.20In 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 | $1.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $66.00In the Money | $70.20In 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 | $1.70Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZTSIn the Money | $60.90In the Money | $65.30In 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 | $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 | $56.30In the Money | $60.20In 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 | $0.15Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZTSIn the Money | $51.30In the Money | $54.60In 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 | $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 | $46.50In the Money | $50.20In 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 | $41.10In the Money | $45.40In the Money | $40.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZTSOut of the Money | $0.00Out of the Money | $0.65Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
ZTSIn the Money | $36.60In the Money | $40.50In 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 | $1.70Out of the Money | $0.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
ZTSIn the Money | $31.40In the Money | $35.80In 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 | $1.75Out of the Money | $0.47Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
ZTSIn the Money | $26.90In the Money | $30.50In the Money | $24.43In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZTSOut of the Money | $0.10Out of the Money | $1.00Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
ZTSIn the Money | $22.90In the Money | $24.70In the Money | $22.30In the Money | $0.00In the Money | ---In the Money | 22In the Money | ZTSOut of the Money | $0.40Out of the Money | $0.70Out of the Money | $0.51Out of the Money | $0.00Out of the Money | ---Out of the Money | 924Out of the Money | |
ZTSIn the Money | $17.30In the Money | $19.80In the Money | $19.65In the Money | $-0.45In the Money | 4In the Money | 35In the Money | ZTSOut of the Money | $0.80Out of the Money | $1.00Out of the Money | $0.88Out of the Money | $0.01Out of the Money | 3Out of the Money | 79Out of the Money | |
ZTSIn the Money | $14.60In the Money | $15.70In the Money | $12.02In the Money | $0.00In the Money | ---In the Money | 43In the Money | ZTSOut of the Money | $1.45Out of the Money | $1.80Out of the Money | $1.45Out of the Money | $0.05Out of the Money | 20Out of the Money | 335Out of the Money | |
ZTSIn the Money | $9.50In the Money | $11.40In the Money | $12.80In the Money | $0.43In the Money | 10In the Money | 100In the Money | ZTSOut of the Money | $2.60Out of the Money | $2.75Out of the Money | $2.70Out of the Money | $0.14Out of the Money | 20Out of the Money | 188Out of the Money | |
ZTSUnderlying issue's last price | $7.70Underlying issue's last price | $8.00Underlying issue's last price | $8.10Underlying issue's last price | $-0.70Underlying issue's last price | 2Underlying issue's last price | 331Underlying issue's last price | Filter Table By Strike Price of$175.00Underlying issue's last price | ZTSUnderlying issue's last price | $4.20Underlying issue's last price | $4.50Underlying issue's last price | $4.40Underlying issue's last price | $0.40Underlying issue's last price | 26Underlying issue's last price | 168Underlying issue's last price |
ZTSNear the Money | $5.00Near the Money | $5.30Near the Money | $5.40Near the Money | $-0.22Near the Money | 33Near the Money | 314Near the Money | ZTSIn the Money | $6.50In the Money | $6.90In the Money | $6.70In the Money | $0.60In the Money | 6In the Money | 74In the Money | |
ZTSOut of the Money | $3.10Out of the Money | $3.30Out of the Money | $3.20Out of the Money | $-0.42Out of the Money | 59Out of the Money | 334Out of the Money | ZTSIn the Money | $9.50In the Money | $10.00In the Money | $12.11In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
ZTSOut of the Money | $1.70Out of the Money | $1.95Out of the Money | $1.90Out of the Money | $-0.40Out of the Money | 98Out of the Money | 850Out of the Money | ZTSIn the Money | $12.10In the Money | $15.50In the Money | $12.49In the Money | $-0.31In the Money | 1In the Money | 5In the Money | |
ZTSOut of the Money | $0.25Out of the Money | $2.85Out of the Money | $1.05Out of the Money | $-0.30Out of the Money | 12Out of the Money | 74Out of the Money | ZTSIn the Money | $17.50In the Money | $19.00In the Money | $16.90In the Money | $0.00In the Money | ---In the Money | 38In the Money | |
ZTSOut of the Money | $0.40Out of the Money | $0.65Out of the Money | $0.60Out of the Money | $-0.20Out of the Money | 7Out of the Money | 129Out of the Money | ZTSIn the Money | $21.20In the Money | $23.90In the Money | $21.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZTSOut of the Money | $0.05Out of the Money | $0.65Out of the Money | $0.15Out of the Money | $-0.22Out of the Money | 54Out of the Money | 10Out of the Money | ZTSIn the Money | $30.40In the Money | $34.10In 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 | $0.75Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZTSIn the Money | $40.30In the Money | $44.30In 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 | $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 | $50.30In the Money | $54.30In 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 | $60.30In the Money | $64.20In 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 | $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 | $70.30In the Money | $74.20In 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 | $1.85Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $80.20In the Money | $84.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |