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 | $82.80In 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 | $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 | $77.80In the Money | $82.40In 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 | $72.80In the Money | $77.50In 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 | $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 | $68.00In the Money | $72.50In the Money | $68.27In 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 | $63.00In the Money | $67.50In 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 | $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 | $57.80In the Money | $62.50In 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 | $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 | $57.20In 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 | $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 | $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 | $43.30In the Money | $47.90In 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 | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZTSIn the Money | $38.20In 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 | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 502Out of the Money | |
ZTSIn the Money | $33.30In the Money | $38.00In 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 | $0.70Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 500Out of the Money | |
ZTSIn the Money | $28.60In the Money | $33.40In 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 | $0.65Out of the Money | $1.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
ZTSIn the Money | $24.10In the Money | $28.50In the Money | $19.03In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZTSOut of the Money | $0.60Out of the Money | $1.35Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
ZTSIn the Money | $21.30In the Money | $22.30In the Money | $25.59In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZTSOut of the Money | $1.10Out of the Money | $1.55Out of the Money | $1.05Out of the Money | $-0.05Out of the Money | 1Out of the Money | 32Out of the Money | |
ZTSIn the Money | $16.40In the Money | $19.80In the Money | $12.20In the Money | $0.00In the Money | ---In the Money | 16In the Money | ZTSOut of the Money | $1.90Out of the Money | $2.90Out of the Money | $1.85Out of the Money | $0.25Out of the Money | 2Out of the Money | 47Out of the Money | |
ZTSIn the Money | $13.20In the Money | $14.60In the Money | $12.10In the Money | $0.00In the Money | ---In the Money | 58In the Money | ZTSOut of the Money | $3.10Out of the Money | $3.50Out of the Money | $3.00Out of the Money | $0.00Out of the Money | 127Out of the Money | 90Out of the Money | |
ZTSUnderlying issue's last price | $10.20Underlying issue's last price | $10.60Underlying issue's last price | $10.65Underlying issue's last price | $0.45Underlying issue's last price | 13Underlying issue's last price | 64Underlying issue's last price | Filter Table By Strike Price of$155.00Underlying issue's last price | ZTSUnderlying issue's last price | $4.70Underlying issue's last price | $5.10Underlying issue's last price | $4.72Underlying issue's last price | $0.82Underlying issue's last price | 12Underlying issue's last price | 28Underlying issue's last price |
ZTSNear the Money | $7.40Near the Money | $7.90Near the Money | $7.80Near the Money | $-1.30Near the Money | 15Near the Money | 42Near the Money | ZTSIn the Money | $7.00In the Money | $7.40In the Money | $7.12In the Money | $1.60In the Money | 136In the Money | 41In the Money | |
ZTSOut of the Money | $5.30Out of the Money | $5.60Out of the Money | $5.60Out of the Money | $-0.70Out of the Money | 34Out of the Money | 478Out of the Money | ZTSIn the Money | $9.90In the Money | $10.20In the Money | $8.70In the Money | $0.00In the Money | ---In the Money | 50In the Money | |
ZTSOut of the Money | $3.60Out of the Money | $4.00Out of the Money | $3.85Out of the Money | $-2.15Out of the Money | 10Out of the Money | 58Out of the Money | ZTSIn the Money | $12.90In the Money | $15.30In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZTSOut of the Money | $2.45Out of the Money | $2.65Out of the Money | $2.40Out of the Money | $-0.45Out of the Money | 8Out of the Money | 541Out of the Money | ZTSIn the Money | $15.40In the Money | $19.30In the Money | $16.70In the Money | $1.30In the Money | 11In the Money | 3In the Money | |
ZTSOut of the Money | $1.55Out of the Money | $1.85Out of the Money | $1.67Out of the Money | $-0.48Out of the Money | 3Out of the Money | 545Out of the Money | ZTSIn the Money | $20.90In the Money | $22.10In the Money | $18.00In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
ZTSOut of the Money | $0.95Out of the Money | $1.30Out of the Money | $1.15Out of the Money | $-0.10Out of the Money | 3Out of the Money | 27Out of the Money | ZTSIn the Money | $23.70In the Money | $27.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.55Out of the Money | $1.20Out of the Money | $1.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | ZTSIn the Money | $28.50In the Money | $33.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.30Out of the Money | $1.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $33.80In the Money | $38.00In 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 | $0.60Out of the Money | $0.17Out of the Money | $-0.28Out of the Money | 2Out of the Money | 27Out of the Money | ZTSIn the Money | $39.00In 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 | $3.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | ZTSIn the Money | $48.50In the Money | $53.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |