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 | $117.10In the Money | $120.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out 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 | $111.90In the Money | $115.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out 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 | $106.90In the Money | $110.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out 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 | $102.00In the Money | $105.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out 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 | $97.00In the Money | $100.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out 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 | $92.00In the Money | $95.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZTSIn the Money | $87.00In the Money | $90.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $0.75Out of the Money | $1.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZTSIn the Money | $82.00In the Money | $85.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $0.75Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZTSIn the Money | $77.30In the Money | $80.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZTSIn the Money | $72.10In the Money | $75.40In the Money | $58.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZTSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
ZTSIn the Money | $67.10In the Money | $70.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
ZTSIn the Money | $62.10In the Money | $65.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 426Out of the Money | |
ZTSIn the Money | $57.10In the Money | $60.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
ZTSIn the Money | $52.20In the Money | $55.60In the Money | $46.90In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZTSOut of the Money | ---Out of the Money | $0.60Out of the Money | $0.59Out of the Money | $0.00Out of the Money | ---Out of the Money | 110Out of the Money | |
ZTSIn the Money | $47.20In the Money | $50.50In the Money | $52.92In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZTSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 86Out of the Money | |
ZTSIn the Money | $42.20In the Money | $45.90In the Money | $30.68In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZTSOut of the Money | ---Out of the Money | $0.75Out of the Money | $1.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 188Out of the Money | |
ZTSIn the Money | $37.30In the Money | $41.00In the Money | $25.30In the Money | $0.00In the Money | ---In the Money | 78In the Money | ZTSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 164Out of the Money | |
ZTSIn the Money | $32.40In the Money | $35.90In the Money | $36.13In the Money | $0.00In the Money | ---In the Money | 105In the Money | ZTSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 862Out of the Money | |
ZTSIn the Money | $27.90In the Money | $30.70In the Money | $20.50In the Money | $0.00In the Money | ---In the Money | 78In the Money | ZTSOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 244Out of the Money | |
ZTSIn the Money | $22.70In the Money | $25.30In the Money | $24.93In the Money | $0.00In the Money | ---In the Money | 114In the Money | ZTSOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 145Out of the Money | |
ZTSIn the Money | $18.70In the Money | $20.80In the Money | $23.65In the Money | $0.00In the Money | ---In the Money | 219In the Money | ZTSOut of the Money | $0.20Out of the Money | $0.35Out of the Money | $0.25Out of the Money | $-0.05Out of the Money | 46Out of the Money | 186Out of the Money | |
ZTSIn the Money | $14.40In the Money | $15.30In the Money | $15.69In the Money | $2.09In the Money | 1In the Money | 651In the Money | ZTSOut of the Money | $0.45Out of the Money | $0.60Out of the Money | $0.50Out of the Money | $-0.15Out of the Money | 10Out of the Money | 163Out of the Money | |
ZTSIn the Money | $10.20In the Money | $10.70In the Money | $11.10In the Money | $1.40In the Money | 1In the Money | 273In the Money | ZTSOut of the Money | $1.00Out of the Money | $1.30Out of the Money | $1.00Out of the Money | $-0.30Out of the Money | 7Out of the Money | 802Out of the Money | |
ZTSUnderlying issue's last price | $6.50Underlying issue's last price | $6.80Underlying issue's last price | $7.30Underlying issue's last price | $1.17Underlying issue's last price | 5Underlying issue's last price | 297Underlying issue's last price | Filter Table By Strike Price of$190.00Underlying issue's last price | ZTSUnderlying issue's last price | $2.15Underlying issue's last price | $2.35Underlying issue's last price | $2.25Underlying issue's last price | $-0.33Underlying issue's last price | 1Underlying issue's last price | 2,050Underlying issue's last price |
ZTSNear the Money | $3.40Near the Money | $3.80Near the Money | $3.73Near the Money | $0.43Near the Money | 9Near the Money | 1,619Near the Money | ZTSIn the Money | $4.10In the Money | $4.50In the Money | $4.10In the Money | $-0.80In the Money | 10In the Money | 227In the Money | |
ZTSOut of the Money | $1.55Out of the Money | $1.75Out of the Money | $1.70Out of the Money | $0.00Out of the Money | 71Out of the Money | 1,045Out of the Money | ZTSIn the Money | $7.20In the Money | $7.70In the Money | $6.98In the Money | $-1.65In the Money | 4In the Money | 11In the Money | |
ZTSOut of the Money | $0.20Out of the Money | $0.35Out of the Money | $0.30Out of the Money | $0.02Out of the Money | 53Out of the Money | 392Out of the Money | ZTSIn the Money | $14.20In the Money | $18.30In the Money | $17.69In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | ZTSIn the Money | $24.30In the Money | $28.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | ZTSIn the Money | $34.20In the Money | $38.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | ZTSIn the Money | $44.20In the Money | $48.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | ZTSIn the Money | $54.20In the Money | $58.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out 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 | $64.20In the Money | $68.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out 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 | $74.20In the Money | $78.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out of the Money | $2.35Out 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 | $88.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out 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 | $94.20In the Money | $98.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |