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 | $104.80In the Money | $108.20In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZTSIn the Money | $99.80In the Money | $103.20In 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 | $94.80In the Money | $98.20In 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 | $89.80In the Money | $93.20In 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 | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZTSIn the Money | $84.80In the Money | $88.20In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZTSIn the Money | $79.80In the Money | $83.20In 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 | $1.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZTSIn the Money | $74.80In the Money | $77.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---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 | $69.80In the Money | $73.20In 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 | $0.97Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
ZTSIn the Money | $64.80In the Money | $68.20In the Money | $73.98In the Money | $0.00In the Money | ---In the Money | 4In 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 | $59.80In the Money | $62.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZTSIn the Money | $55.20In the Money | $58.30In the Money | $64.22In the Money | $0.00In the Money | ---In the Money | 3In 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 | $49.80In the Money | $52.50In the Money | $42.00In the Money | $0.00In the Money | ---In the Money | 20In the Money | ZTSOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 145Out of the Money | |
ZTSIn the Money | $45.50In the Money | $48.30In 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 | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
ZTSIn the Money | $40.40In the Money | $43.30In the Money | $39.50In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZTSOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
ZTSIn the Money | $35.60In the Money | $38.30In the Money | $34.05In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZTSOut of the Money | $0.10Out of the Money | $0.75Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
ZTSIn the Money | $30.80In the Money | $33.40In the Money | $42.03In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZTSOut of the Money | $0.10Out of the Money | $0.75Out of the Money | $0.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | |
ZTSIn the Money | $25.90In the Money | $28.50In the Money | $27.35In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZTSOut of the Money | $0.45Out of the Money | $0.70Out of the Money | $0.47Out of the Money | $0.00Out of the Money | ---Out of the Money | 66Out of the Money | |
ZTSIn the Money | $21.50In the Money | $23.30In the Money | $33.04In the Money | $0.00In the Money | ---In the Money | 16In the Money | ZTSOut of the Money | $0.75Out of the Money | $0.90Out of the Money | $0.76Out of the Money | $0.02Out of the Money | 1Out of the Money | 141Out of the Money | |
ZTSIn the Money | $17.00In the Money | $19.20In the Money | $17.97In the Money | $-11.43In the Money | 1In the Money | 13In the Money | ZTSOut of the Money | $1.30Out of the Money | $1.40Out of the Money | $1.35Out of the Money | $-0.15Out of the Money | 8Out of the Money | 978Out of the Money | |
ZTSIn the Money | $13.00In the Money | $13.80In the Money | $17.06In the Money | $0.00In the Money | ---In the Money | 31In the Money | ZTSOut of the Money | $2.15Out of the Money | $2.45Out of the Money | $2.25Out of the Money | $0.25Out of the Money | 24Out of the Money | 149Out of the Money | |
ZTSIn the Money | $9.70In the Money | $10.10In the Money | $12.43In the Money | $0.00In the Money | ---In the Money | 32In the Money | ZTSOut of the Money | $3.60Out of the Money | $3.90Out of the Money | $3.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 222Out of the Money | |
ZTSUnderlying issue's last price | $6.70Underlying issue's last price | $7.10Underlying issue's last price | $8.13Underlying issue's last price | $0.23Underlying issue's last price | 1Underlying issue's last price | 95Underlying issue's last price | Filter Table By Strike Price of$180.00Underlying issue's last price | ZTSUnderlying issue's last price | $5.50Underlying issue's last price | $5.90Underlying issue's last price | $5.30Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 746Underlying issue's last price |
ZTSOut of the Money | $4.20Out of the Money | $4.60Out of the Money | $4.83Out of the Money | $0.23Out of the Money | 1Out of the Money | 198Out of the Money | ZTSIn the Money | $8.00In the Money | $8.50In the Money | $8.20In the Money | $0.00In the Money | ---In the Money | 315In the Money | |
ZTSOut of the Money | $2.55Out of the Money | $2.80Out of the Money | $2.81Out of the Money | $-0.52Out of the Money | 120Out of the Money | 757Out of the Money | ZTSIn the Money | $11.30In the Money | $11.80In the Money | $10.91In the Money | $0.59In the Money | 25In the Money | 639In the Money | |
ZTSOut of the Money | $1.35Out of the Money | $1.65Out of the Money | $1.72Out of the Money | $-0.18Out of the Money | 14Out of the Money | 1,526Out of the Money | ZTSIn the Money | $15.00In the Money | $15.80In the Money | $15.97In the Money | $0.00In the Money | ---In the Money | 197In the Money | |
ZTSOut of the Money | $0.70Out of the Money | $0.95Out of the Money | $0.98Out of the Money | $-0.08Out of the Money | 8Out of the Money | 449Out of the Money | ZTSIn the Money | $19.40In the Money | $20.30In the Money | $11.70In the Money | $0.00In the Money | ---In the Money | 46In the Money | |
ZTSOut of the Money | $0.20Out of the Money | $0.35Out of the Money | $0.30Out of the Money | $-0.03Out of the Money | 81Out of the Money | 1,786Out of the Money | ZTSIn the Money | $27.80In the Money | $30.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.10Out of the Money | $0.75Out of the Money | $0.42Out of the Money | $0.32Out of the Money | 2Out of the Money | 378Out of the Money | ZTSIn the Money | $37.30In the Money | $40.50In 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 | $47.10In the Money | $50.60In 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 | $57.50In the Money | $60.80In 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 | $67.50In the Money | $70.50In 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 | $77.50In the Money | $80.60In 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 | $87.50In the Money | $90.90In 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 | $97.50In the Money | $101.10In 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 | $107.10In the Money | $110.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |