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 | $83.10In the Money | $88.00In 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 | $78.10In the Money | $83.00In 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 | $73.30In the Money | $77.90In the Money | $70.03In the Money | $0.00In the Money | ---In the Money | 1In 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 | $68.50In the Money | $73.00In 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 | $63.30In the Money | $67.90In 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 | $0.50Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 116Out of the Money | |
ZTSIn the Money | $58.30In the Money | $63.00In 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 | $53.10In the Money | $58.00In the Money | $54.01In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZTSOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.79Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZTSIn the Money | $48.20In the Money | $53.00In 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 | $1.75Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZTSIn the Money | $43.40In the Money | $48.00In 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 | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
ZTSIn the Money | $38.30In the Money | $43.00In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | |
ZTSIn the Money | $33.60In the Money | $37.90In the Money | $32.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZTSOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | |
ZTSIn the Money | $28.80In the Money | $33.50In the Money | $26.80In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZTSOut of the Money | $0.00Out of the Money | $1.90Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 121Out of the Money | |
ZTSIn the Money | $23.50In the Money | $28.30In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZTSOut of the Money | $0.10Out of the Money | $1.00Out of the Money | $0.36Out of the Money | $0.06Out of the Money | 10Out of the Money | 172Out of the Money | |
ZTSIn the Money | $19.10In the Money | $23.40In the Money | $21.90In the Money | $0.00In the Money | ---In the Money | 38In the Money | ZTSOut of the Money | $0.15Out of the Money | $1.00Out of the Money | $0.41Out of the Money | $-0.14Out of the Money | 10Out of the Money | 117Out of the Money | |
ZTSIn the Money | $15.00In the Money | $18.40In the Money | $15.35In the Money | $0.00In the Money | ---In the Money | 88In the Money | ZTSOut of the Money | $0.25Out of the Money | $1.05Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 88Out of the Money | |
ZTSIn the Money | $10.00In the Money | $13.90In the Money | $12.40In the Money | $-2.10In the Money | 5In the Money | 348In the Money | ZTSOut of the Money | $0.10Out of the Money | $1.60Out of the Money | $1.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 49Out of the Money | |
ZTSIn the Money | $6.30In the Money | $10.40In the Money | $8.70In the Money | $0.00In the Money | ---In the Money | 424In the Money | ZTSOut of the Money | $1.85Out of the Money | $2.60Out of the Money | $2.20Out of the Money | $-0.50Out of the Money | 12Out of the Money | 118Out of the Money | |
ZTSUnderlying issue's last price | $3.90Underlying issue's last price | $7.50Underlying issue's last price | $6.10Underlying issue's last price | $-0.46Underlying issue's last price | 6Underlying issue's last price | 309Underlying issue's last price | Filter Table By Strike Price of$165.00Underlying issue's last price | ZTSUnderlying issue's last price | $3.80Underlying issue's last price | $5.10Underlying issue's last price | $4.70Underlying issue's last price | $0.70Underlying issue's last price | 1Underlying issue's last price | 16Underlying issue's last price |
ZTSOut of the Money | $0.80Out of the Money | $4.80Out of the Money | $3.20Out of the Money | $-0.60Out of the Money | 1Out of the Money | 838Out of the Money | ZTSIn the Money | $4.90In the Money | $9.40In the Money | $7.10In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZTSOut of the Money | $0.10Out of the Money | $2.55Out of the Money | $1.65Out of the Money | $-0.25Out of the Money | 1Out of the Money | 153Out of the Money | ZTSIn the Money | $9.50In the Money | $12.30In the Money | $9.52In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $1.20Out of the Money | $0.75Out of the Money | $-0.20Out of the Money | 1Out of the Money | 112Out of the Money | ZTSIn the Money | $13.20In the Money | $17.00In 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 | $0.60Out of the Money | $0.17Out of the Money | $0.02Out of the Money | 12Out of the Money | 79Out of the Money | ZTSIn the Money | $17.50In the Money | $22.20In 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 | $0.50Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 11Out of the Money | 541Out of the Money | ZTSIn the Money | $22.70In the Money | $26.80In 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 | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZTSIn the Money | $27.70In the Money | $32.10In 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 | $32.50In the Money | $37.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZTSIn the Money | $42.60In the Money | $47.30In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $52.50In the Money | $57.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |