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 | $33.90In the Money | $37.70In the Money | $36.20In 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 | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
ZTSIn the Money | $28.50In the Money | $32.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $0.55Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZTSIn the Money | $24.30In the Money | $27.80In the Money | $26.80In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZTSOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 117Out of the Money | |
ZTSIn the Money | $20.10In the Money | $22.90In 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 | $0.60Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | |
ZTSIn the Money | $15.30In the Money | $18.10In the Money | $16.40In the Money | $0.00In the Money | ---In the Money | 9In the Money | ZTSOut of the Money | $0.25Out of the Money | $0.50Out of the Money | $0.34Out of the Money | $0.07Out of the Money | 10Out of the Money | 412Out of the Money | |
ZTSIn the Money | $10.60In the Money | $12.10In the Money | $13.21In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZTSOut of the Money | $0.60Out of the Money | $0.75Out of the Money | $0.65Out of the Money | $0.11Out of the Money | 10Out of the Money | 528Out of the Money | |
ZTSUnderlying issue's last price | $7.00Underlying issue's last price | $7.40Underlying issue's last price | $9.00Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 41Underlying issue's last price | Filter Table By Strike Price of$170.00Underlying issue's last price | ZTSUnderlying issue's last price | $1.50Underlying issue's last price | $1.65Underlying issue's last price | $1.45Underlying issue's last price | $0.45Underlying issue's last price | 7Underlying issue's last price | 464Underlying issue's last price |
ZTSNear the Money | $3.80Near the Money | $4.00Near the Money | $4.10Near the Money | $-2.30Near the Money | 11Near the Money | 204Near the Money | ZTSIn the Money | $3.20In the Money | $3.50In the Money | $2.95In the Money | $0.75In the Money | 5In the Money | 393In the Money | |
ZTSOut of the Money | $1.70Out of the Money | $1.95Out of the Money | $2.20Out of the Money | $-0.90Out of the Money | 42Out of the Money | 1,010Out of the Money | ZTSIn the Money | $5.70In the Money | $6.70In the Money | $6.03In the Money | $0.98In the Money | 35In the Money | 185In the Money | |
ZTSOut of the Money | $0.65Out of the Money | $0.85Out of the Money | $0.85Out of the Money | $-0.50Out of the Money | 10Out of the Money | 513Out of the Money | ZTSIn the Money | $9.50In the Money | $11.00In the Money | $9.73In the Money | $-0.27In the Money | 1In the Money | 76In the Money | |
ZTSOut of the Money | $0.25Out of the Money | $0.40Out of the Money | $0.35Out of the Money | $-0.22Out of the Money | 4Out of the Money | 125Out of the Money | ZTSIn the Money | $13.00In the Money | $15.30In the Money | $13.42In the Money | $0.00In the Money | ---In the Money | 31In the Money | |
ZTSOut of the Money | $0.10Out of the Money | $0.30Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 116Out of the Money | ZTSIn the Money | $19.20In the Money | $21.00In the Money | $10.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZTSOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.10Out of the Money | $-0.03Out of the Money | 30Out of the Money | 257Out of the Money | ZTSIn the Money | $23.60In the Money | $25.90In the Money | $23.45In 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 | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 75Out of the Money | ZTSIn the Money | $32.70In the Money | $36.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 268Out of the Money | ZTSIn the Money | $42.90In the Money | $46.80In 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 | $52.80In the Money | $57.10In 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 | $62.80In the Money | $66.80In 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 | $72.80In 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 | $82.80In the Money | $87.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $93.60In the Money | $96.60In 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 | $103.00In the Money | $106.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out of the Money | $0.75Out 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 | $116.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |