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 | $101.30In the Money | $105.50In 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 | $1.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $96.50In the Money | $100.20In 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 | $1.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $91.50In the Money | $95.40In 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 | $1.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $86.50In the Money | $90.60In 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 | $1.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $81.50In the Money | $85.60In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $76.70In the Money | $80.50In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $71.80In the Money | $75.40In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $66.70In the Money | $70.50In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $61.60In the Money | $65.50In 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 | $0.75Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZTSIn the Money | $56.60In the Money | $60.60In 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 | $2.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 502Out of the Money | |
ZTSIn the Money | $51.60In the Money | $55.40In 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 | $2.15Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 500Out of the Money | |
ZTSIn the Money | $46.60In the Money | $50.60In 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 | $2.15Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
ZTSIn the Money | $41.60In the Money | $45.40In 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 | $1.00Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
ZTSIn the Money | $37.10In the Money | $40.50In the Money | $35.26In the Money | $0.00In the Money | ---In the Money | 3In 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 | $31.90In the Money | $35.60In 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 | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | |
ZTSIn the Money | $26.80In the Money | $30.60In the Money | $25.00In the Money | $0.00In the Money | ---In the Money | 54In the Money | ZTSOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 973Out of the Money | |
ZTSIn the Money | $23.20In the Money | $25.60In the Money | $16.00In the Money | $0.00In the Money | ---In the Money | 87In the Money | ZTSOut of the Money | $0.05Out of the Money | $0.40Out of the Money | $0.19Out of the Money | $0.11Out of the Money | 1Out of the Money | 83Out of the Money | |
ZTSIn the Money | $17.00In the Money | $20.80In the Money | $17.54In the Money | $0.00In the Money | ---In the Money | 88In the Money | ZTSOut of the Money | $0.05Out of the Money | $0.40Out of the Money | $0.24Out of the Money | $0.04Out of the Money | 2Out of the Money | 328Out of the Money | |
ZTSIn the Money | $11.90In the Money | $15.00In the Money | $12.32In the Money | $0.00In the Money | ---In the Money | 460In the Money | ZTSOut of the Money | $0.15Out of the Money | $0.30Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,052Out of the Money | |
ZTSIn the Money | $8.60In the Money | $10.40In the Money | $8.87In the Money | $-1.14In the Money | 6In the Money | 1,141In the Money | ZTSOut of the Money | $0.30Out of the Money | $0.45Out of the Money | $0.45Out of the Money | $0.11Out of the Money | 12Out of the Money | 739Out of the Money | |
ZTSUnderlying issue's last price | $4.70Underlying issue's last price | $5.50Underlying issue's last price | $4.85Underlying issue's last price | $-0.63Underlying issue's last price | 3Underlying issue's last price | 1,897Underlying issue's last price | Filter Table By Strike Price of$175.00Underlying issue's last price | ZTSUnderlying issue's last price | $1.00Underlying issue's last price | $1.30Underlying issue's last price | $1.07Underlying issue's last price | $0.02Underlying issue's last price | 5Underlying issue's last price | 703Underlying issue's last price |
ZTSNear the Money | $1.85Near the Money | $2.25Near the Money | $1.73Near the Money | $-0.61Near the Money | 124Near the Money | 904Near the Money | ZTSIn the Money | $3.00In the Money | $3.40In the Money | $3.25In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
ZTSOut of the Money | $0.50Out of the Money | $0.75Out of the Money | $0.65Out of the Money | $-0.30Out of the Money | 12Out of the Money | 1,387Out of the Money | ZTSIn the Money | $5.50In the Money | $7.70In the Money | $8.70In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
ZTSOut of the Money | $0.15Out of the Money | $0.35Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,828Out of the Money | ZTSIn the Money | $10.10In the Money | $13.60In the Money | $13.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | ZTSIn the Money | $15.10In the Money | $18.30In the Money | $15.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | ZTSIn the Money | $19.70In the Money | $23.50In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | ZTSIn the Money | $29.80In the Money | $33.20In 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 | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $40.40In the Money | $43.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |