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 | $91.30In the Money | $96.00In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $86.20In the Money | $91.00In 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 | $81.50In the Money | $86.00In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $76.50In the Money | $81.00In 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 | $1.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $71.50In the Money | $76.00In 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 | $1.45Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $66.50In the Money | $71.00In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $61.50In the Money | $65.90In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $56.50In the Money | $61.30In 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 | $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 | $51.50In the Money | $56.30In 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 | $1.45Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZTSIn the Money | $46.50In the Money | $51.40In 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 | $0.20Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 502Out of the Money | |
ZTSIn the Money | $41.50In the Money | $46.40In 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 | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 500Out of the Money | |
ZTSIn the Money | $36.50In the Money | $41.40In 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 | $1.00Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
ZTSIn the Money | $31.70In the Money | $36.50In 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 | $0.75Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
ZTSIn the Money | $27.00In the Money | $31.50In 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 | $0.75Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
ZTSIn the Money | $22.00In the Money | $26.60In the Money | $12.20In the Money | $0.00In the Money | ---In the Money | 16In the Money | ZTSOut of the Money | $0.00Out of the Money | $0.40Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 58Out of the Money | |
ZTSIn the Money | $17.70In the Money | $22.00In the Money | $19.45In the Money | $2.85In the Money | 2In the Money | 54In the Money | ZTSOut of the Money | $0.45Out of the Money | $0.70Out of the Money | $0.62Out of the Money | $-0.33Out of the Money | 7Out of the Money | 973Out of the Money | |
ZTSIn the Money | $14.80In the Money | $16.50In the Money | $15.20In the Money | $1.00In the Money | 1In the Money | 87In the Money | ZTSOut of the Money | $1.05Out of the Money | $1.25Out of the Money | $1.53Out of the Money | $-0.74Out of the Money | 6Out of the Money | 75Out of the Money | |
ZTSIn the Money | $10.90In the Money | $11.90In the Money | $11.20In the Money | $2.00In the Money | 10In the Money | 84In the Money | ZTSOut of the Money | $1.95Out of the Money | $2.15Out of the Money | $2.08Out of the Money | $-1.37Out of the Money | 42Out of the Money | 250Out of the Money | |
ZTSUnderlying issue's last price | $7.70Underlying issue's last price | $8.00Underlying issue's last price | $7.73Underlying issue's last price | $1.83Underlying issue's last price | 51Underlying issue's last price | 476Underlying issue's last price | Filter Table By Strike Price of$165.00Underlying issue's last price | ZTSUnderlying issue's last price | $3.50Underlying issue's last price | $3.80Underlying issue's last price | $3.73Underlying issue's last price | $-1.77Underlying issue's last price | 63Underlying issue's last price | 239Underlying issue's last price |
ZTSNear the Money | $5.00Near the Money | $5.20Near the Money | $5.00Near the Money | $1.00Near the Money | 39Near the Money | 1,010Near the Money | ZTSIn the Money | $5.80In the Money | $6.10In the Money | $6.10In the Money | $0.74In the Money | 9In the Money | 166In the Money | |
ZTSOut of the Money | $2.90Out of the Money | $3.30Out of the Money | $3.00Out of the Money | $0.70Out of the Money | 6Out of the Money | 973Out of the Money | ZTSIn the Money | $8.70In the Money | $9.80In the Money | $9.08In the Money | $0.98In the Money | 2In the Money | 146In the Money | |
ZTSOut of the Money | $1.55Out of the Money | $1.70Out of the Money | $1.54Out of the Money | $0.45Out of the Money | 18Out of the Money | 647Out of the Money | ZTSIn the Money | $10.10In the Money | $14.40In the Money | $12.90In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
ZTSOut of the Money | $0.70Out of the Money | $1.20Out of the Money | $0.80Out of the Money | $0.35Out of the Money | 8Out of the Money | 1,073Out of the Money | ZTSIn the Money | $14.70In the Money | $19.50In the Money | $16.93In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZTSOut of the Money | $0.30Out of the Money | $1.05Out of the Money | $0.45Out of the Money | $-0.33Out of the Money | 3Out of the Money | 81Out of the Money | ZTSIn the Money | $19.70In the Money | $24.00In 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 | $0.75Out of the Money | $0.51Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | ZTSIn the Money | $24.60In the Money | $29.00In 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 | $0.75Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | ZTSIn the Money | $29.60In the Money | $34.00In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | ZTSIn the Money | $39.50In the Money | $44.00In 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 | $1.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $49.50In the Money | $54.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |