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 | $99.00In the Money | $102.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZTSIn the Money | $94.50In the Money | $97.80In 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 | $89.50In the Money | $92.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---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 | $84.30In the Money | $87.80In 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 | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZTSIn the Money | $79.30In the Money | $82.80In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZTSIn the Money | $74.40In the Money | $77.90In 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 | $1.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZTSIn the Money | $69.30In the Money | $72.90In 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 | $64.60In the Money | $68.00In 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 | $0.97Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
ZTSIn the Money | $59.60In the Money | $62.90In the Money | $65.69In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZTSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.89Out of the Money | $0.00Out of the Money | ---Out of the Money | 204Out of the Money | |
ZTSIn the Money | $54.50In the Money | $57.90In 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 | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZTSIn the Money | $50.00In the Money | $52.70In the Money | $64.22In 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 | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
ZTSIn the Money | $44.40In the Money | $47.90In the Money | $45.79In the Money | $0.00In the Money | ---In the Money | 7In the Money | ZTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 161Out of the Money | |
ZTSIn the Money | $39.40In the Money | $42.90In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | |
ZTSIn the Money | $34.30In the Money | $37.90In the Money | $39.50In the Money | $0.00In the Money | ---In the Money | 5In 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 | 60Out of the Money | |
ZTSIn the Money | $29.10In the Money | $32.60In the Money | $34.05In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZTSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
ZTSIn the Money | $25.20In the Money | $27.90In the Money | $25.93In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZTSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | |
ZTSIn the Money | $20.50In the Money | $22.90In the Money | $27.35In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZTSOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.35Out of the Money | $0.30Out of the Money | 2Out of the Money | 85Out of the Money | |
ZTSIn the Money | $15.10In the Money | $18.00In the Money | $12.51In the Money | $0.00In the Money | ---In the Money | 16In the Money | ZTSOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.41Out of the Money | $0.21Out of the Money | 2Out of the Money | 357Out of the Money | |
ZTSIn the Money | $10.60In the Money | $13.00In the Money | $11.78In the Money | $0.00In the Money | ---In the Money | 13In the Money | ZTSOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 2Out of the Money | 2,792Out of the Money | |
ZTSIn the Money | $5.80In the Money | $6.30In the Money | $6.59In the Money | $-0.41In the Money | 6In the Money | 38In the Money | ZTSOut of the Money | $0.20Out of the Money | $0.45Out of the Money | $0.16Out of the Money | $-0.09Out of the Money | 20Out of the Money | 344Out of the Money | |
ZTSUnderlying issue's last price | $1.95Underlying issue's last price | $2.40Underlying issue's last price | $2.53Underlying issue's last price | $-0.57Underlying issue's last price | 3Underlying issue's last price | 73Underlying issue's last price | Filter Table By Strike Price of$175.00Underlying issue's last price | ZTSUnderlying issue's last price | $1.25Underlying issue's last price | $1.60Underlying issue's last price | $0.85Underlying issue's last price | $-0.48Underlying issue's last price | 28Underlying issue's last price | 2,169Underlying issue's last price |
ZTSOut of the Money | $0.35Out of the Money | $0.50Out of the Money | $0.80Out of the Money | $0.15Out of the Money | 10Out of the Money | 255Out of the Money | ZTSIn the Money | $4.50In the Money | $4.90In the Money | $3.61In the Money | $-0.64In the Money | 38In the Money | 751In the Money | |
ZTSOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $-0.14Out of the Money | 59Out of the Money | 1,711Out of the Money | ZTSIn the Money | $8.20In the Money | $9.70In the Money | $8.57In the Money | $-0.63In the Money | 16In the Money | 262In the Money | |
ZTSOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.01Out of the Money | 27Out of the Money | 884Out of the Money | ZTSIn the Money | $12.10In the Money | $14.60In the Money | $14.83In the Money | $0.00In the Money | ---In the Money | 30In the Money | |
ZTSOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.11Out of the Money | $0.06Out of the Money | 1Out of the Money | 1,248Out of the Money | ZTSIn the Money | $17.20In the Money | $19.70In the Money | $19.80In the Money | $0.00In the Money | ---In the Money | 35In the Money | |
ZTSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,713Out of the Money | ZTSIn the Money | $22.20In the Money | $24.70In the Money | $23.67In the Money | $0.00In the Money | ---In the Money | 29In the Money | |
ZTSOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,775Out of the Money | ZTSIn the Money | $32.10In the Money | $36.20In the Money | $33.69In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 1Out of the Money | 363Out of the Money | ZTSIn the Money | $42.10In the Money | $46.20In 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 | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | ZTSIn the Money | $52.10In the Money | $55.90In 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 | $2.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZTSIn the Money | $62.10In the Money | $66.20In 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 | $72.10In the Money | $76.20In 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 | $82.20In the Money | $85.00In 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 | $92.10In the Money | $95.90In 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 | $102.10In the Money | $106.20In 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 | $112.10In the Money | $116.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |