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 | $99.10In the Money | $103.00In 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 | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $94.10In the Money | $98.00In 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 | $89.10In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $84.20In the Money | $88.10In 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 | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $79.20In the Money | $83.20In 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 | $0.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $74.20In the Money | $78.10In 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 | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $69.20In 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 | $0.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $64.20In 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 | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $59.20In the Money | $63.20In 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 | $1.15Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZTSIn the Money | $54.30In the Money | $58.10In 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 | $1.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 502Out of the Money | |
ZTSIn the Money | $49.20In the Money | $53.30In 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 | $1.00Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 500Out of the Money | |
ZTSIn the Money | $44.40In the Money | $48.20In 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 | $0.20Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
ZTSIn the Money | $39.40In the Money | $43.20In 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 | $0.20Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
ZTSIn the Money | $34.30In the Money | $38.20In 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 | $0.20Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
ZTSIn the Money | $30.00In the Money | $33.30In 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 | $0.65Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | |
ZTSIn the Money | $24.50In the Money | $28.30In the Money | $25.00In the Money | $3.20In the Money | 1In the Money | 55In the Money | ZTSOut of the Money | $0.00Out of the Money | $2.20Out of the Money | $0.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 973Out of the Money | |
ZTSIn the Money | $19.50In the Money | $23.30In the Money | $16.00In the Money | $0.00In the Money | ---In the Money | 87In the Money | ZTSOut of the Money | $0.00Out of the Money | $1.00Out of the Money | $1.00Out of the Money | $0.50Out of the Money | 1Out of the Money | 86Out of the Money | |
ZTSIn the Money | $14.80In the Money | $18.40In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | 88In the Money | ZTSOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.27Out of the Money | $-0.18Out of the Money | 3Out of the Money | 328Out of the Money | |
ZTSIn the Money | $11.30In the Money | $12.30In the Money | $9.10In the Money | $0.00In the Money | ---In the Money | 474In the Money | ZTSOut of the Money | $0.35Out of the Money | $0.60Out of the Money | $0.51Out of the Money | $-0.64Out of the Money | 7Out of the Money | 1,039Out of the Money | |
ZTSIn the Money | $7.40In the Money | $8.10In the Money | $7.56In the Money | $2.54In the Money | 4In the Money | 1,144In the Money | ZTSOut of the Money | $1.15Out of the Money | $1.35Out of the Money | $1.20Out of the Money | $-1.15Out of the Money | 2Out of the Money | 760Out of the Money | |
ZTSUnderlying issue's last price | $4.00Underlying issue's last price | $4.50Underlying issue's last price | $4.50Underlying issue's last price | $2.20Underlying issue's last price | 49Underlying issue's last price | 1,917Underlying issue's last price | Filter Table By Strike Price of$175.00Underlying issue's last price | ZTSUnderlying issue's last price | $2.75Underlying issue's last price | $3.00Underlying issue's last price | $2.90Underlying issue's last price | $-2.10Underlying issue's last price | 20Underlying issue's last price | 770Underlying issue's last price |
ZTSOut of the Money | $1.80Out of the Money | $2.10Out of the Money | $2.15Out of the Money | $1.30Out of the Money | 381Out of the Money | 877Out of the Money | ZTSIn the Money | $5.40In the Money | $5.80In the Money | $5.40In the Money | $-5.58In the Money | 1In the Money | 7In the Money | |
ZTSOut of the Money | $0.65Out of the Money | $0.75Out of the Money | $0.72Out of the Money | $0.32Out of the Money | 78Out of the Money | 1,371Out of the Money | ZTSIn the Money | $7.60In the Money | $11.10In the Money | $9.20In the Money | $-2.10In the Money | 1In the Money | 6In the Money | |
ZTSOut of the Money | $0.20Out of the Money | $0.35Out of the Money | $0.30Out of the Money | $0.15Out of the Money | 43Out of the Money | 1,785Out of the Money | ZTSIn the Money | $12.30In the Money | $16.00In the Money | $13.90In the Money | $-2.30In the Money | 1In 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 | 12Out of the Money | ZTSIn the Money | $17.20In the Money | $21.10In 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 | $0.15Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | ZTSIn the Money | $22.20In the Money | $26.10In 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 | $0.25Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | ZTSIn the Money | $32.20In the Money | $36.00In 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 | $2.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $42.20In the Money | $45.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |