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 | $80.20In the Money | $84.50In 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 | $3.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $75.20In the Money | $79.50In 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 | $3.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $70.20In the Money | $74.50In 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 | $65.30In the Money | $69.50In 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 | $3.30Out 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 | $64.50In 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 | $3.30Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZTSIn the Money | $55.40In the Money | $60.00In 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 | $3.30Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZTSIn the Money | $50.30In the Money | $55.00In 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 | $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 | $45.20In the Money | $50.00In 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 | $3.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $40.30In the Money | $45.00In 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 | $3.30Out of the Money | $1.69Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
ZTSIn the Money | $35.70In the Money | $40.00In 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 | $0.10Out of the Money | $0.18Out of the Money | $0.03Out of the Money | 33Out of the Money | 1,066Out of the Money | |
ZTSIn the Money | $30.40In the Money | $35.00In the Money | $14.45In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZTSOut of the Money | $0.00Out of the Money | $2.55Out of the Money | $0.01Out of the Money | $-0.11Out of the Money | 1Out of the Money | 172Out of the Money | |
ZTSIn the Money | $25.40In the Money | $30.00In the Money | $28.10In the Money | $9.70In the Money | 4In the Money | 60In the Money | ZTSOut of the Money | $0.05Out of the Money | $0.35Out of the Money | $0.09Out of the Money | $-0.36Out of the Money | 66Out of the Money | 2,273Out of the Money | |
ZTSIn the Money | $20.70In the Money | $25.00In the Money | $23.93In the Money | $7.93In the Money | 16In the Money | 850In the Money | ZTSOut of the Money | $0.15Out of the Money | $0.35Out of the Money | $0.20Out of the Money | $-0.70Out of the Money | 212Out of the Money | 4,685Out of the Money | |
ZTSIn the Money | $16.90In the Money | $19.80In the Money | $18.96In the Money | $7.82In the Money | 24In the Money | 896In the Money | ZTSOut of the Money | $0.15Out of the Money | $0.35Out of the Money | $0.25Out of the Money | $-1.65Out of the Money | 83Out of the Money | 9,063Out of the Money | |
ZTSIn the Money | $12.50In the Money | $14.30In the Money | $13.33In the Money | $5.93In the Money | 408In the Money | 3,248In the Money | ZTSOut of the Money | $0.30Out of the Money | $0.65Out of the Money | $0.45Out of the Money | $-3.25Out of the Money | 74Out of the Money | 2,404Out of the Money | |
ZTSIn the Money | $7.50In the Money | $9.50In the Money | $9.91In the Money | $5.13In the Money | 640In the Money | 1,788In the Money | ZTSOut of the Money | $0.95Out of the Money | $1.30Out of the Money | $0.85Out of the Money | $-4.95Out of the Money | 48Out of the Money | 1,253Out of the Money | |
ZTSUnderlying issue's last price | $5.00Underlying issue's last price | $5.30Underlying issue's last price | $5.20Underlying issue's last price | $2.40Underlying issue's last price | 357Underlying issue's last price | 3,905Underlying issue's last price | Filter Table By Strike Price of$165.00Underlying issue's last price | ZTSUnderlying issue's last price | $2.45Underlying issue's last price | $2.70Underlying issue's last price | $2.55Underlying issue's last price | $-6.45Underlying issue's last price | 242Underlying issue's last price | 3,799Underlying issue's last price |
ZTSNear the Money | $2.60Near the Money | $2.75Near the Money | $2.60Near the Money | $1.01Near the Money | 2,088Near the Money | 2,779Near the Money | ZTSIn the Money | $4.90In the Money | $5.30In the Money | $5.18In the Money | $-5.42In the Money | 62In the Money | 850In the Money | |
ZTSOut of the Money | $1.05Out of the Money | $1.30Out of the Money | $1.30Out of the Money | $0.53Out of the Money | 147Out of the Money | 398Out of the Money | ZTSIn the Money | $7.50In the Money | $10.30In the Money | $16.99In the Money | $0.00In the Money | ---In the Money | 25In the Money | |
ZTSOut of the Money | $0.40Out of the Money | $0.60Out of the Money | $0.55Out of the Money | $0.00Out of the Money | 144Out of the Money | 352Out of the Money | ZTSIn the Money | $10.60In the Money | $14.70In the Money | $13.50In the Money | $-7.50In the Money | 1In the Money | 9In the Money | |
ZTSOut of the Money | $0.15Out of the Money | $0.40Out of the Money | $0.30Out of the Money | $-0.10Out of the Money | 34Out of the Money | 399Out of the Money | ZTSIn the Money | $15.60In the Money | $20.00In the Money | $35.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.10Out of the Money | $0.35Out of the Money | $0.15Out of the Money | $-0.07Out of the Money | 9Out of the Money | 263Out of the Money | ZTSIn the Money | $20.50In the Money | $24.90In 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 | $0.05Out of the Money | $0.10Out of the Money | $0.01Out of the Money | 3Out of the Money | 197Out of the Money | ZTSIn the Money | $25.50In the Money | $30.00In 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 | $0.70Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 1Out of the Money | 240Out of the Money | ZTSIn the Money | $30.50In the Money | $35.00In 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 | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 168Out of the Money | ZTSIn the Money | $40.50In the Money | $45.30In 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 | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | ZTSIn the Money | $50.60In the Money | $54.90In 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 | $3.30Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | ZTSIn the Money | $60.50In the Money | $64.90In 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 | $3.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $70.50In the Money | $74.90In 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 | $1.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $80.50In the Money | $84.90In 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 | $3.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $90.50In the Money | $94.90In 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 | $3.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $100.50In the Money | $105.00In 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 | $3.30Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ZTSIn the Money | $110.50In the Money | $114.90In 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 | $3.30Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ZTSIn the Money | $120.50In the Money | $124.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |