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 | $77.70In the Money | $82.50In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $72.80In 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 | $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 | $67.80In the Money | $72.50In 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 | $0.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZTSIn the Money | $62.70In the Money | $67.50In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $57.70In the Money | $62.40In 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 | $0.70Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZTSIn the Money | $52.70In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZTSIn the Money | $47.70In the Money | $52.40In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZTSIn the Money | $42.70In 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 | $3.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $37.80In the Money | $42.50In 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 | $1.69Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
ZTSIn the Money | $32.70In the Money | $37.40In 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 | $0.45Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,064Out of the Money | |
ZTSIn the Money | $28.00In the Money | $32.50In the Money | $14.45In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZTSOut of the Money | $0.05Out of the Money | $0.25Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 175Out of the Money | |
ZTSIn the Money | $22.80In the Money | $27.50In the Money | $29.00In the Money | $0.00In the Money | ---In the Money | 63In the Money | ZTSOut of the Money | $0.10Out of the Money | $0.50Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,243Out of the Money | |
ZTSIn the Money | $18.10In the Money | $22.50In the Money | $19.49In the Money | $-7.81In the Money | 2In the Money | 830In the Money | ZTSOut of the Money | $0.10Out of the Money | $0.50Out of the Money | $0.10Out of the Money | $0.05Out of the Money | 7Out of the Money | 4,204Out of the Money | |
ZTSIn the Money | $13.00In the Money | $17.50In the Money | $14.95In the Money | $-6.95In the Money | 4In the Money | 885In the Money | ZTSOut of the Money | $0.10Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $0.05Out of the Money | 28Out of the Money | 9,004Out of the Money | |
ZTSIn the Money | $8.60In the Money | $11.50In the Money | $8.48In the Money | $-5.52In the Money | 1In the Money | 3,041In the Money | ZTSOut of the Money | $0.30Out of the Money | $0.70Out of the Money | $0.70Out of the Money | $0.42Out of the Money | 225Out of the Money | 2,702Out of the Money | |
ZTSUnderlying issue's last price | $4.70Underlying issue's last price | $6.60Underlying issue's last price | $5.35Underlying issue's last price | $-3.92Underlying issue's last price | 125Underlying issue's last price | 1,470Underlying issue's last price | Filter Table By Strike Price of$160.00Underlying issue's last price | ZTSUnderlying issue's last price | $1.05Underlying issue's last price | $1.25Underlying issue's last price | $1.25Underlying issue's last price | $0.80Underlying issue's last price | 632Underlying issue's last price | 1,460Underlying issue's last price |
ZTSNear the Money | $2.75Near the Money | $3.10Near the Money | $2.95Near the Money | $-4.25Near the Money | 1,922Near the Money | 3,923Near the Money | ZTSIn the Money | $2.60In the Money | $2.95In the Money | $2.75In the Money | $1.40In the Money | 1,340In the Money | 6,087In the Money | |
ZTSOut of the Money | $0.90Out of the Money | $1.15Out of the Money | $1.05Out of the Money | $-1.07Out of the Money | 59Out of the Money | 2,810Out of the Money | ZTSIn the Money | $4.70In the Money | $7.70In the Money | $5.75In the Money | $2.45In the Money | 853In the Money | 2,975In the Money | |
ZTSOut of the Money | $0.20Out of the Money | $0.40Out of the Money | $0.30Out of the Money | $-0.60Out of the Money | 41Out of the Money | 685Out of the Money | ZTSIn the Money | $9.40In the Money | $12.50In the Money | $6.40In the Money | $0.00In the Money | ---In the Money | 154In the Money | |
ZTSOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $-0.30Out of the Money | 18Out of the Money | 346Out of the Money | ZTSIn the Money | $13.30In the Money | $16.90In the Money | $13.50In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
ZTSOut of the Money | $0.05Out of the Money | $0.30Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 3Out of the Money | 399Out of the Money | ZTSIn the Money | $17.60In the Money | $22.20In the Money | $35.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.10Out of the Money | $0.05Out of the Money | 1Out of the Money | 267Out of the Money | ZTSIn the Money | $22.50In the Money | $27.30In the Money | $39.00In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 196Out of the Money | ZTSIn the Money | $27.50In the Money | $32.40In the Money | $44.02In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $3.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 240Out of the Money | ZTSIn the Money | $32.50In the Money | $37.40In the Money | $48.62In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $2.50Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 168Out of the Money | ZTSIn the Money | $42.50In the Money | $47.40In the Money | $58.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | ZTSIn the Money | $52.50In 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 | $3.90Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | ZTSIn the Money | $62.50In 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 | $3.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $72.50In the Money | $77.30In 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 | $3.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $82.50In the Money | $87.40In 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 | $4.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $92.50In the Money | $97.40In 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 | $102.50In the Money | $107.40In 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 | $3.60Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ZTSIn the Money | $112.60In the Money | $117.40In 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 | $3.60Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ZTSIn the Money | $122.50In the Money | $127.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |