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 | $72.50In the Money | $77.00In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $67.30In the Money | $72.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $62.60In the Money | $67.00In 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 | $0.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZTSIn the Money | $57.60In the Money | $62.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $52.70In the Money | $57.00In 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 | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZTSIn the Money | $47.80In the Money | $52.00In 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 | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZTSIn the Money | $42.70In the Money | $47.00In 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 | $0.30Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZTSIn the Money | $37.70In the Money | $42.00In 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 | $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 | $32.70In the Money | $37.00In 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 | $4.80Out of the Money | $1.69Out of the Money | $1.20Out of the Money | 2Out of the Money | 31Out of the Money | |
ZTSIn the Money | $27.70In the Money | $32.00In 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 | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,065Out of the Money | |
ZTSIn the Money | $22.80In the Money | $27.00In the Money | $14.45In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZTSOut of the Money | $0.15Out of the Money | $0.45Out of the Money | $0.60Out of the Money | $0.22Out of the Money | 5Out of the Money | 169Out of the Money | |
ZTSIn the Money | $19.00In the Money | $22.40In the Money | $18.40In the Money | $0.00In the Money | ---In the Money | 60In the Money | ZTSOut of the Money | $0.30Out of the Money | $0.55Out of the Money | $0.60Out of the Money | $0.10Out of the Money | 284Out of the Money | 2,058Out of the Money | |
ZTSIn the Money | $14.60In the Money | $16.60In the Money | $16.00In the Money | $-1.23In the Money | 4In the Money | 852In the Money | ZTSOut of the Money | $0.70Out of the Money | $0.95Out of the Money | $0.78Out of the Money | $-0.17Out of the Money | 1,808Out of the Money | 4,153Out of the Money | |
ZTSIn the Money | $10.30In the Money | $12.80In the Money | $11.14In the Money | $-0.26In the Money | 10In the Money | 897In the Money | ZTSOut of the Money | $1.50Out of the Money | $1.90Out of the Money | $1.75Out of the Money | $0.06Out of the Money | 448Out of the Money | 8,929Out of the Money | |
ZTSUnderlying issue's last price | $7.50Underlying issue's last price | $8.70Underlying issue's last price | $8.00Underlying issue's last price | $-0.40Underlying issue's last price | 1,433Underlying issue's last price | 4,003Underlying issue's last price | Filter Table By Strike Price of$155.00Underlying issue's last price | ZTSUnderlying issue's last price | $3.00Underlying issue's last price | $3.60Underlying issue's last price | $3.30Underlying issue's last price | $0.00Underlying issue's last price | 1,963Underlying issue's last price | 859Underlying issue's last price |
ZTSNear the Money | $4.90Near the Money | $5.40Near the Money | $5.60Near the Money | $-0.10Near the Money | 379Near the Money | 1,505Near the Money | ZTSIn the Money | $5.50In the Money | $5.90In the Money | $5.60In the Money | $0.12In the Money | 408In the Money | 950In the Money | |
ZTSOut of the Money | $3.00Out of the Money | $3.30Out of the Money | $3.10Out of the Money | $-0.45Out of the Money | 786Out of the Money | 3,527Out of the Money | ZTSIn the Money | $8.30In the Money | $9.00In the Money | $8.80In the Money | $0.80In the Money | 1In the Money | 3,789In the Money | |
ZTSOut of the Money | $1.60Out of the Money | $1.85Out of the Money | $1.80Out of the Money | $-0.50Out of the Money | 549Out of the Money | 2,990Out of the Money | ZTSIn the Money | $10.00In the Money | $13.50In the Money | $10.60In the Money | $0.00In the Money | ---In the Money | 850In the Money | |
ZTSOut of the Money | $0.80Out of the Money | $1.10Out of the Money | $1.05Out of the Money | $-0.15Out of the Money | 225Out of the Money | 464Out of the Money | ZTSIn the Money | $14.10In the Money | $18.20In the Money | $16.99In the Money | $0.00In the Money | ---In the Money | 25In the Money | |
ZTSOut of the Money | $0.45Out of the Money | $0.70Out of the Money | $0.65Out of the Money | $-0.13Out of the Money | 123Out of the Money | 246Out of the Money | ZTSIn the Money | $18.50In the Money | $22.90In the Money | $21.00In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
ZTSOut of the Money | $0.20Out of the Money | $0.40Out of the Money | $0.40Out of the Money | $-0.05Out of the Money | 11Out of the Money | 394Out of the Money | ZTSIn the Money | $23.50In the Money | $28.00In 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 | $0.40Out of the Money | $0.22Out of the Money | $-0.13Out of the Money | 113Out of the Money | 151Out of the Money | ZTSIn the Money | $28.50In the Money | $32.90In 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 | $0.50Out of the Money | $0.09Out of the Money | $-0.25Out of the Money | 1Out of the Money | 196Out of the Money | ZTSIn the Money | $33.50In the Money | $37.80In the Money | $44.02In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.05Out of the Money | $0.30Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 230Out of the Money | ZTSIn the Money | $38.50In the Money | $42.90In 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 | $0.15Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 168Out of the Money | ZTSIn the Money | $48.50In the Money | $52.80In 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 | $58.50In 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 | $4.80Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | ZTSIn the Money | $68.50In the Money | $72.80In 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 | $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 | $78.50In the Money | $82.90In 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 | $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 | $88.50In the Money | $92.80In 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 | $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 | $98.70In the Money | $102.80In 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 | $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 | $108.50In the Money | $112.80In 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 | $4.80Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ZTSIn the Money | $118.60In the Money | $122.60In 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 | $0.05Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ZTSIn the Money | $128.50In the Money | $132.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |