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 | $98.30In the Money | $102.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZTSIn the Money | $93.30In the Money | $97.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out 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 | $88.30In the Money | $92.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out 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 | $83.50In the Money | $86.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZTSIn the Money | $78.60In the Money | $82.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZTSIn the Money | $73.70In the Money | $77.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $0.75Out of the Money | $1.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZTSIn the Money | $68.70In the Money | $72.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out 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 | $63.30In the Money | $67.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.97Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
ZTSIn the Money | $58.70In the Money | $61.60In the Money | $65.69In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZTSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.89Out of the Money | $0.00Out of the Money | ---Out of the Money | 204Out of the Money | |
ZTSIn the Money | $53.60In the Money | $56.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZTSIn the Money | $48.30In the Money | $52.40In the Money | $64.22In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZTSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
ZTSIn the Money | $43.40In the Money | $47.40In the Money | $45.79In the Money | $3.79In the Money | 1In the Money | 6In the Money | ZTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.05Out of the Money | 1Out of the Money | 145Out of the Money | |
ZTSIn the Money | $38.40In the Money | $42.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.21Out of the Money | 31Out of the Money | 29Out of the Money | |
ZTSIn the Money | $33.30In the Money | $37.40In the Money | $39.50In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZTSOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
ZTSIn the Money | $28.40In the Money | $32.40In the Money | $34.05In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZTSOut of the Money | ---Out of the Money | $0.40Out of the Money | $0.05Out of the Money | $-0.25Out of the Money | 10Out of the Money | 29Out of the Money | |
ZTSIn the Money | $23.80In the Money | $27.50In the Money | $25.93In the Money | $-6.70In the Money | 1In the Money | 7In the Money | ZTSOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.22Out of the Money | 5Out of the Money | 55Out of the Money | |
ZTSIn the Money | $20.10In the Money | $22.50In the Money | $27.35In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZTSOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $-0.40Out of the Money | 32Out of the Money | 77Out of the Money | |
ZTSIn the Money | $15.10In the Money | $17.30In the Money | $20.65In the Money | $0.00In the Money | ---In the Money | 16In the Money | ZTSOut of the Money | $0.25Out of the Money | $0.40Out of the Money | $0.30Out of the Money | $-0.50Out of the Money | 48Out of the Money | 322Out of the Money | |
ZTSIn the Money | $10.90In the Money | $12.20In the Money | $17.97In the Money | $0.00In the Money | ---In the Money | 13In the Money | ZTSOut of the Money | $0.70Out of the Money | $0.85Out of the Money | $0.77Out of the Money | $-0.64Out of the Money | 2,243Out of the Money | 2,997Out of the Money | |
ZTSIn the Money | $7.00In the Money | $7.60In the Money | $7.40In the Money | $-6.87In the Money | 6In the Money | 33In the Money | ZTSOut of the Money | $1.60Out of the Money | $1.90Out of the Money | $1.79Out of the Money | $-0.59Out of the Money | 96Out of the Money | 246Out of the Money | |
ZTSUnderlying issue's last price | $3.90Underlying issue's last price | $4.20Underlying issue's last price | $4.25Underlying issue's last price | $-6.47Underlying issue's last price | 40Underlying issue's last price | 37Underlying issue's last price | Filter Table By Strike Price of$175.00Underlying issue's last price | ZTSUnderlying issue's last price | $3.40Underlying issue's last price | $3.80Underlying issue's last price | $3.60Underlying issue's last price | $-0.40Underlying issue's last price | 2,275Underlying issue's last price | 2,562Underlying issue's last price |
ZTSOut of the Money | $1.85Out of the Money | $2.10Out of the Money | $2.10Out of the Money | $-5.62Out of the Money | 211Out of the Money | 177Out of the Money | ZTSIn the Money | $6.30In the Money | $6.80In the Money | $6.28In the Money | $0.70In the Money | 258In the Money | 820In the Money | |
ZTSOut of the Money | $0.80Out of the Money | $1.00Out of the Money | $0.96Out of the Money | $-4.24Out of the Money | 1,059Out of the Money | 1,932Out of the Money | ZTSIn the Money | $8.50In the Money | $10.80In the Money | $9.10In the Money | $1.02In the Money | 1In the Money | 318In the Money | |
ZTSOut of the Money | $0.30Out of the Money | $0.60Out of the Money | $0.45Out of the Money | $-2.85Out of the Money | 157Out of the Money | 882Out of the Money | ZTSIn the Money | $14.30In the Money | $16.00In the Money | $16.04In the Money | $5.04In the Money | 6In the Money | 667In the Money | |
ZTSOut of the Money | $0.10Out of the Money | $0.90Out of the Money | $0.35Out of the Money | $-1.51Out of the Money | 224Out of the Money | 1,651Out of the Money | ZTSIn the Money | $18.80In the Money | $20.70In the Money | $18.30In the Money | $3.25In the Money | 1In the Money | 196In the Money | |
ZTSOut of the Money | $0.10Out of the Money | $1.20Out of the Money | $0.17Out of the Money | $-1.05Out of the Money | 77Out of the Money | 1,664Out of the Money | ZTSIn the Money | $23.80In the Money | $25.80In the Money | $11.70In the Money | $0.00In the Money | ---In the Money | 46In the Money | |
ZTSOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $-0.29Out of the Money | 48Out of the Money | 1,813Out of the Money | ZTSIn the Money | $32.90In the Money | $37.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 33Out of the Money | 377Out of the Money | ZTSIn the Money | $42.90In the Money | $46.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | ZTSIn the Money | $52.70In the Money | $56.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out of the Money | $0.15Out of the Money | $2.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZTSIn the Money | $62.90In the Money | $66.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out 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 | $72.90In the Money | $76.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out 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 | $83.40In the Money | $86.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out 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 | $93.20In the Money | $96.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out 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 | $103.00In the Money | $106.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out 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 | $113.00In the Money | $116.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |