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 | $88.60In the Money | $93.10In 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 | $0.30Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | |
ZTSIn the Money | $83.50In the Money | $88.40In 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 | $0.25Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
ZTSIn the Money | $78.50In the Money | $83.40In the Money | $76.15In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZTSOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.92Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
ZTSIn the Money | $73.50In the Money | $78.20In 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 | $68.50In the Money | $73.10In 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 | $0.50Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
ZTSIn the Money | $63.50In the Money | $68.10In 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 | $58.50In 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 | $1.25Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
ZTSIn the Money | $53.70In the Money | $58.20In 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 | $1.62Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZTSIn the Money | $48.50In the Money | $53.20In 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 | $1.25Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
ZTSIn the Money | $43.80In the Money | $48.30In 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 | $4.80Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
ZTSIn the Money | $38.60In the Money | $43.30In the Money | $58.90In 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 | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
ZTSIn the Money | $33.70In the Money | $38.30In the Money | $29.50In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
ZTSIn the Money | $28.50In the Money | $33.30In 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 | $2.30Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
ZTSIn the Money | $23.70In the Money | $28.00In the Money | $49.40In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZTSOut of the Money | $0.00Out of the Money | $1.15Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
ZTSIn the Money | $19.10In the Money | $22.80In the Money | $18.80In the Money | $0.80In the Money | 2In the Money | 2In the Money | ZTSOut of the Money | $0.20Out of the Money | $0.35Out of the Money | $0.22Out of the Money | $-0.13Out of the Money | 1Out of the Money | 322Out of the Money | |
ZTSIn the Money | $15.30In the Money | $18.00In the Money | $21.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZTSOut of the Money | $0.30Out of the Money | $0.45Out of the Money | $0.36Out of the Money | $-0.29Out of the Money | 107Out of the Money | 3,349Out of the Money | |
ZTSIn the Money | $9.50In the Money | $12.40In the Money | $10.55In the Money | $0.00In the Money | ---In the Money | 19In the Money | ZTSOut of the Money | $0.75Out of the Money | $0.80Out of the Money | $0.80Out of the Money | $-0.48Out of the Money | 511Out of the Money | 4,853Out of the Money | |
ZTSIn the Money | $7.10In the Money | $7.90In the Money | $7.25In the Money | $1.55In the Money | 3In the Money | 78In the Money | ZTSOut of the Money | $1.55Out of the Money | $1.75Out of the Money | $1.60Out of the Money | $-1.00Out of the Money | 13Out of the Money | 2,515Out of the Money | |
ZTSUnderlying issue's last price | $4.20Underlying issue's last price | $4.50Underlying issue's last price | $4.30Underlying issue's last price | $1.44Underlying issue's last price | 67Underlying issue's last price | 367Underlying issue's last price | Filter Table By Strike Price of$170.00Underlying issue's last price | ZTSUnderlying issue's last price | $3.30Underlying issue's last price | $3.60Underlying issue's last price | $3.60Underlying issue's last price | $-1.10Underlying issue's last price | 36Underlying issue's last price | 1,044Underlying issue's last price |
ZTSOut of the Money | $2.00Out of the Money | $2.25Out of the Money | $2.09Out of the Money | $0.64Out of the Money | 49Out of the Money | 1,932Out of the Money | ZTSIn the Money | $6.00In the Money | $6.60In the Money | $8.20In the Money | $0.00In the Money | ---In the Money | 888In the Money | |
ZTSOut of the Money | $0.85Out of the Money | $1.00Out of the Money | $0.87Out of the Money | $0.27Out of the Money | 768Out of the Money | 4,240Out of the Money | ZTSIn the Money | $8.50In the Money | $11.70In the Money | $12.90In the Money | $0.00In the Money | ---In the Money | 614In the Money | |
ZTSOut of the Money | $0.30Out of the Money | $0.50Out of the Money | $0.45Out of the Money | $0.10Out of the Money | 35Out of the Money | 919Out of the Money | ZTSIn the Money | $12.80In the Money | $16.80In the Money | $17.20In the Money | $0.00In the Money | ---In the Money | 169In the Money | |
ZTSOut of the Money | $0.15Out of the Money | $0.35Out of the Money | $0.25Out of the Money | $0.03Out of the Money | 17Out of the Money | 1,387Out of the Money | ZTSIn the Money | $17.10In the Money | $21.30In the Money | $17.55In the Money | $0.00In the Money | ---In the Money | 116In the Money | |
ZTSOut of the Money | $0.20Out of the Money | $0.75Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,828Out of the Money | ZTSIn the Money | $22.30In the Money | $26.90In the Money | $26.49In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
ZTSOut of the Money | $0.15Out of the Money | $0.35Out of the Money | $0.25Out of the Money | $-0.25Out of the Money | 5Out of the Money | 943Out of the Money | ZTSIn the Money | $27.20In the Money | $32.00In the Money | $27.02In 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 | $0.07Out of the Money | $-0.18Out of the Money | 8Out of the Money | 1,374Out of the Money | ZTSIn the Money | $37.20In the Money | $42.00In the Money | $14.90In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 432Out of the Money | ZTSIn the Money | $47.20In 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 | $0.35Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | ZTSIn the Money | $57.30In 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 | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZTSIn the Money | $67.20In the Money | $71.90In 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 | $77.20In the Money | $81.90In 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 | $87.20In the Money | $92.00In 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 | $97.20In the Money | $102.00In 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 | $107.20In the Money | $112.00In the Money | $88.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |