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 | $98.50In the Money | $102.20In 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 | $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 | $93.60In the Money | $96.80In 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 | $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 | $89.20In the Money | $92.10In 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 | $84.20In the Money | $86.70In 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 | $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 | $79.10In the Money | $82.60In 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 | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $74.10In the Money | $77.50In 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 | $2.15Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZTSIn the Money | $69.20In the Money | $72.60In 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 | $1.35Out of the Money | $1.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZTSIn the Money | $64.70In the Money | $67.60In 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 | $2.20Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZTSIn the Money | $59.10In the Money | $62.60In 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 | $1.40Out of the Money | $1.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZTSIn the Money | $54.10In the Money | $58.10In the Money | $58.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZTSOut of the Money | $0.00Out of the Money | $1.45Out of the Money | $2.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZTSIn the Money | $49.70In the Money | $52.90In 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 | $1.80Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
ZTSIn the Money | $44.50In the Money | $48.50In 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 | $1.60Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 780Out of the Money | |
ZTSIn the Money | $40.50In the Money | $43.50In 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 | $1.75Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
ZTSIn the Money | $36.00In the Money | $38.20In the Money | $36.96In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZTSOut of the Money | $0.55Out of the Money | $0.90Out of the Money | $1.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 107Out of the Money | |
ZTSIn the Money | $31.80In the Money | $33.10In the Money | $17.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZTSOut of the Money | $0.90Out of the Money | $1.25Out of the Money | $1.82Out of the Money | $0.00Out of the Money | ---Out of the Money | 89Out of the Money | |
ZTSIn the Money | $27.70In the Money | $28.60In the Money | $30.68In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZTSOut of the Money | $1.30Out of the Money | $1.85Out of the Money | $2.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 189Out of the Money | |
ZTSIn the Money | $23.60In the Money | $24.30In the Money | $25.30In the Money | $0.00In the Money | ---In the Money | 78In the Money | ZTSOut of the Money | $2.10Out of the Money | $2.70Out of the Money | $2.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 144Out of the Money | |
ZTSIn the Money | $19.80In the Money | $20.30In the Money | $18.10In the Money | $0.00In the Money | ---In the Money | 102In the Money | ZTSOut of the Money | $3.20Out of the Money | $3.80Out of the Money | $3.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 113Out of the Money | |
ZTSIn the Money | $16.20In the Money | $16.80In the Money | $18.20In the Money | $0.00In the Money | ---In the Money | 82In the Money | ZTSOut of the Money | $4.70Out of the Money | $5.20Out of the Money | $4.60Out of the Money | $-0.10Out of the Money | 1Out of the Money | 205Out of the Money | |
ZTSUnderlying issue's last price | $13.00Underlying issue's last price | $13.50Underlying issue's last price | $13.55Underlying issue's last price | $-0.35Underlying issue's last price | 1Underlying issue's last price | 122Underlying issue's last price | Filter Table By Strike Price of$170.00Underlying issue's last price | ZTSUnderlying issue's last price | $6.60Underlying issue's last price | $7.00Underlying issue's last price | $7.50Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 111Underlying issue's last price |
ZTSNear the Money | $10.30Near the Money | $10.70Near the Money | $10.60Near the Money | $0.45Near the Money | 2Near the Money | 163Near the Money | ZTSIn the Money | $8.80In the Money | $9.20In the Money | $9.90In the Money | $0.00In the Money | ---In the Money | 88In the Money | |
ZTSOut of the Money | $8.00Out of the Money | $8.30Out of the Money | $7.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 939Out of the Money | ZTSIn the Money | $11.40In the Money | $11.90In the Money | $10.40In the Money | $0.00In the Money | ---In the Money | 38In the Money | |
ZTSOut of the Money | $6.00Out of the Money | $6.30Out of the Money | $6.10Out of the Money | $0.70Out of the Money | 4Out of the Money | 189Out of the Money | ZTSIn the Money | $13.60In the Money | $15.70In the Money | $14.20In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
ZTSOut of the Money | $4.30Out of the Money | $4.70Out of the Money | $4.36Out of the Money | $-0.34Out of the Money | 11Out of the Money | 123Out of the Money | ZTSIn the Money | $18.00In the Money | $18.70In the Money | $19.68In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
ZTSOut of the Money | $3.00Out of the Money | $3.40Out of the Money | $3.40Out of the Money | $0.22Out of the Money | 1Out of the Money | 144Out of the Money | ZTSIn the Money | $20.40In the Money | $23.90In the Money | $30.10In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
ZTSOut of the Money | $2.10Out of the Money | $2.55Out of the Money | $2.26Out of the Money | $-0.19Out of the Money | 5Out of the Money | 161Out of the Money | ZTSIn the Money | $25.60In the Money | $27.50In the Money | $34.40In 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 | $1.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | ZTSIn the Money | $33.70In the Money | $37.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.45Out of the Money | $0.65Out of the Money | $0.56Out of the Money | $-0.21Out of the Money | 98Out of the Money | 122Out of the Money | ZTSIn the Money | $43.70In the Money | $47.60In 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 | $0.75Out of the Money | $1.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | ZTSIn the Money | $53.60In the Money | $57.60In 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 | $0.85Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | ZTSIn the Money | $63.60In the Money | $67.60In 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 | $1.60Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | ZTSIn the Money | $73.60In the Money | $77.60In 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 | $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 | $83.60In the Money | $87.60In 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 | $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 | $93.60In the Money | $97.60In 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 | $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 | $103.60In the Money | $107.60In 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 | $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 | $113.60In the Money | $117.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |