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 | $93.00In the Money | $97.70In 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 | $88.80In the Money | $93.00In 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 | $83.60In the Money | $87.50In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $78.80In the Money | $83.00In the Money | $77.80In the Money | $0.00In the Money | ---In the Money | 2In 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 | $73.80In the Money | $77.40In 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 | $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 | $68.90In 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 | $63.90In the Money | $68.00In 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 | $58.60In 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 | $2.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $53.90In the Money | $58.00In 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 | 1Out of the Money | |
ZTSIn the Money | $48.70In 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 | $4.80Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 502Out of the Money | |
ZTSIn the Money | $43.90In 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 | 500Out of the Money | |
ZTSIn the Money | $38.90In 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 | $4.80Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
ZTSIn the Money | $33.90In the Money | $38.00In the Money | $19.03In 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 | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
ZTSIn the Money | $29.10In the Money | $33.00In the Money | $27.35In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZTSOut of the Money | $0.00Out of the Money | $0.60Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
ZTSIn the Money | $24.20In the Money | $28.00In the Money | $29.80In the Money | $0.00In the Money | ---In the Money | 17In 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 | 52Out of the Money | |
ZTSIn the Money | $19.10In the Money | $23.50In the Money | $21.80In the Money | $2.30In the Money | 1In the Money | 55In the Money | ZTSOut of the Money | $0.00Out of the Money | $3.00Out of the Money | $0.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 973Out of the Money | |
ZTSIn the Money | $13.80In the Money | $17.90In the Money | $20.70In the Money | $0.00In the Money | ---In the Money | 87In the Money | ZTSOut of the Money | $0.00Out of the Money | $2.00Out of the Money | $0.45Out of the Money | $0.16Out of the Money | 8Out of the Money | 80Out of the Money | |
ZTSIn the Money | $10.80In the Money | $12.70In the Money | $13.40In the Money | $0.00In the Money | ---In the Money | 89In the Money | ZTSOut of the Money | $0.85Out of the Money | $1.05Out of the Money | $0.78Out of the Money | $-0.12Out of the Money | 3Out of the Money | 277Out of the Money | |
ZTSIn the Money | $7.00In the Money | $7.90In the Money | $7.55In the Money | $-3.15In the Money | 3In the Money | 480In the Money | ZTSOut of the Money | $1.90Out of the Money | $2.20Out of the Money | $2.10Out of the Money | $0.30Out of the Money | 502Out of the Money | 267Out of the Money | |
ZTSUnderlying issue's last price | $4.40Underlying issue's last price | $4.70Underlying issue's last price | $4.55Underlying issue's last price | $-0.45Underlying issue's last price | 7Underlying issue's last price | 1,026Underlying issue's last price | Filter Table By Strike Price of$170.00Underlying issue's last price | ZTSUnderlying issue's last price | $3.70Underlying issue's last price | $4.00Underlying issue's last price | $3.80Underlying issue's last price | $0.30Underlying issue's last price | 37Underlying issue's last price | 641Underlying issue's last price |
ZTSOut of the Money | $2.25Out of the Money | $2.40Out of the Money | $2.25Out of the Money | $-0.54Out of the Money | 101Out of the Money | 1,892Out of the Money | ZTSIn the Money | $6.40In the Money | $7.00In the Money | $6.40In the Money | $1.50In the Money | 4In the Money | 765In the Money | |
ZTSOut of the Money | $0.90Out of the Money | $1.10Out of the Money | $1.00Out of the Money | $-0.26Out of the Money | 60Out of the Money | 836Out of the Money | ZTSIn the Money | $9.00In the Money | $11.80In the Money | $7.70In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
ZTSOut of the Money | $0.35Out of the Money | $0.45Out of the Money | $0.37Out of the Money | $-0.08Out of the Money | 6Out of the Money | 1,441Out of the Money | ZTSIn the Money | $12.50In the Money | $16.60In the Money | $11.30In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
ZTSOut of the Money | $0.10Out of the Money | $0.35Out of the Money | $0.12Out of the Money | $-0.19Out of the Money | 14Out of the Money | 1,801Out of the Money | ZTSIn the Money | $17.50In the Money | $21.80In the Money | $16.20In 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 | $0.15Out of the Money | $0.05Out of the Money | 2Out of the Money | 13Out of the Money | ZTSIn the Money | $22.50In the Money | $26.90In 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 | $0.15Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | ZTSIn the Money | $27.50In the Money | $31.60In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | ZTSIn the Money | $37.50In the Money | $41.60In 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 | $47.50In the Money | $51.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |