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 | $75.50In the Money | $79.90In 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 | $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 | $71.60In the Money | $75.00In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $65.60In the Money | $70.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $60.50In the Money | $65.00In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $55.90In 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 | $0.75Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZTSIn the Money | $51.70In 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 | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZTSIn the Money | $45.60In 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 | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZTSIn the Money | $41.10In 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 | $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 | $36.00In 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 | $0.75Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
ZTSIn the Money | $31.00In the Money | $35.00In 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 | $0.20Out of the Money | $0.20Out of the Money | $0.09Out of the Money | 1Out of the Money | 1,066Out of the Money | |
ZTSIn the Money | $25.10In the Money | $28.90In 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 | $0.75Out of the Money | $0.19Out of the Money | $-0.61Out of the Money | 1Out of the Money | 171Out of the Money | |
ZTSIn the Money | $21.70In the Money | $24.30In the Money | $18.40In the Money | $0.00In the Money | ---In the Money | 60In the Money | ZTSOut of the Money | $0.25Out of the Money | $0.30Out of the Money | $0.25Out of the Money | $-0.35Out of the Money | 24Out of the Money | 2,119Out of the Money | |
ZTSIn the Money | $17.40In the Money | $18.90In the Money | $20.10In the Money | $5.40In the Money | 7In the Money | 855In the Money | ZTSOut of the Money | $0.55Out of the Money | $0.75Out of the Money | $0.60Out of the Money | $-0.50Out of the Money | 166Out of the Money | 3,495Out of the Money | |
ZTSIn the Money | $12.30In the Money | $15.10In the Money | $15.00In the Money | $3.71In the Money | 16In the Money | 900In the Money | ZTSOut of the Money | $1.10Out of the Money | $1.40Out of the Money | $1.29Out of the Money | $-0.91Out of the Money | 2,040Out of the Money | 7,506Out of the Money | |
ZTSIn the Money | $10.00In the Money | $10.40In the Money | $9.90In the Money | $2.15In the Money | 500In the Money | 4,500In the Money | ZTSOut of the Money | $2.50Out of the Money | $2.65Out of the Money | $2.50Out of the Money | $-1.29Out of the Money | 259Out of the Money | 748Out of the Money | |
ZTSUnderlying issue's last price | $7.00Underlying issue's last price | $7.30Underlying issue's last price | $7.10Underlying issue's last price | $1.90Underlying issue's last price | 96Underlying issue's last price | 1,493Underlying issue's last price | Filter Table By Strike Price of$160.00Underlying issue's last price | ZTSUnderlying issue's last price | $4.40Underlying issue's last price | $4.60Underlying issue's last price | $4.58Underlying issue's last price | $-1.62Underlying issue's last price | 222Underlying issue's last price | 636Underlying issue's last price |
ZTSNear the Money | $4.60Near the Money | $4.90Near the Money | $4.70Near the Money | $1.49Near the Money | 2,155Near the Money | 1,591Near the Money | ZTSIn the Money | $7.00In the Money | $7.30In the Money | $7.00In the Money | $-2.53In the Money | 74In the Money | 3,769In the Money | |
ZTSOut of the Money | $2.90Out of the Money | $3.20Out of the Money | $3.10Out of the Money | $1.20Out of the Money | 591Out of the Money | 1,745Out of the Money | ZTSIn the Money | $10.10In the Money | $10.80In the Money | $10.60In the Money | $-2.40In the Money | 6In the Money | 844In the Money | |
ZTSOut of the Money | $1.60Out of the Money | $1.95Out of the Money | $1.90Out of the Money | $0.80Out of the Money | 139Out of the Money | 419Out of the Money | ZTSIn the Money | $12.60In the Money | $14.70In the Money | $29.00In the Money | $0.00In the Money | ---In the Money | 25In the Money | |
ZTSOut of the Money | $0.90Out of the Money | $1.25Out of the Money | $1.30Out of the Money | $0.70Out of the Money | 82Out of the Money | 287Out of the Money | ZTSIn the Money | $17.90In the Money | $18.80In the Money | $22.30In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
ZTSOut of the Money | $0.30Out of the Money | $1.05Out of the Money | $0.66Out of the Money | $0.07Out of the Money | 20Out of the Money | 385Out of the Money | ZTSIn the Money | $21.50In the Money | $24.90In the Money | $35.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.30Out of the Money | $0.45Out of the Money | $0.35Out of the Money | $0.05Out of the Money | 4Out of the Money | 149Out of the Money | ZTSIn the Money | $25.50In the Money | $30.00In 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 | $0.40Out of the Money | $0.34Out of the Money | $0.29Out of the Money | 1Out of the Money | 196Out of the Money | ZTSIn the Money | $30.50In the Money | $34.90In 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 | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 230Out of the Money | ZTSIn the Money | $35.50In the Money | $39.30In 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 | $0.75Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 168Out of the Money | ZTSIn the Money | $45.50In the Money | $49.30In 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 | $-0.35Out of the Money | 2Out of the Money | 29Out of the Money | ZTSIn the Money | $55.50In the Money | $59.40In 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 | $0.75Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | ZTSIn the Money | $65.50In 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 | $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 | $75.50In 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 | $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 | $85.70In the Money | $89.50In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $95.80In the Money | $99.40In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $105.50In the Money | $109.50In 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 | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ZTSIn the Money | $115.50In the Money | $119.50In 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 | $0.75Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ZTSIn the Money | $125.50In the Money | $129.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |