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 | $102.80In the Money | $105.60In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZTSIn the Money | $97.80In the Money | $100.60In 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 | $92.80In the Money | $96.10In 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 | $87.80In the Money | $91.20In 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 | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZTSIn the Money | $82.80In the Money | $85.60In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZTSIn the Money | $78.00In the Money | $81.20In 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 | $1.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZTSIn the Money | $72.90In the Money | $76.20In 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 | $67.90In the Money | $71.20In 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 | $0.97Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
ZTSIn the Money | $63.00In the Money | $66.20In the Money | $65.69In the Money | $-8.29In the Money | 2In the Money | 2In the Money | ZTSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.89Out of the Money | $0.00Out of the Money | ---Out of the Money | 204Out of the Money | |
ZTSIn the Money | $58.00In the Money | $61.30In 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 | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZTSIn the Money | $52.60In the Money | $56.20In the Money | $64.22In the Money | $0.00In the Money | ---In the Money | 1In 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 | 37Out of the Money | |
ZTSIn the Money | $48.00In the Money | $51.30In the Money | $42.00In the Money | $0.00In the Money | ---In the Money | 6In 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 | 145Out of the Money | |
ZTSIn the Money | $43.00In the Money | $46.40In 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 | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
ZTSIn the Money | $38.40In the Money | $41.40In the Money | $39.50In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZTSOut of the Money | $0.10Out of the Money | $0.70Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
ZTSIn the Money | $33.00In the Money | $36.50In the Money | $34.05In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZTSOut of the Money | $0.10Out of the Money | $0.55Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
ZTSIn the Money | $28.30In the Money | $31.20In the Money | $29.10In the Money | $-12.93In the Money | 2In the Money | 8In the Money | ZTSOut of the Money | $0.20Out of the Money | $0.80Out of the Money | $0.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | |
ZTSIn the Money | $23.60In the Money | $26.60In the Money | $27.35In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZTSOut of the Money | $0.55Out of the Money | $0.75Out of the Money | $0.47Out of the Money | $0.00Out of the Money | ---Out of the Money | 66Out of the Money | |
ZTSIn the Money | $18.90In the Money | $21.60In the Money | $20.65In the Money | $-12.39In the Money | 1In the Money | 16In the Money | ZTSOut of the Money | $0.95Out of the Money | $1.65Out of the Money | $0.95Out of the Money | $0.19Out of the Money | 7Out of the Money | 142Out of the Money | |
ZTSIn the Money | $14.30In the Money | $16.80In the Money | $17.97In the Money | $0.00In the Money | ---In the Money | 13In the Money | ZTSOut of the Money | $1.60Out of the Money | $1.90Out of the Money | $1.60Out of the Money | $0.58Out of the Money | 7Out of the Money | 983Out of the Money | |
ZTSIn the Money | $11.50In the Money | $12.40In the Money | $17.06In the Money | $0.00In the Money | ---In the Money | 31In the Money | ZTSOut of the Money | $2.65Out of the Money | $3.00Out of the Money | $2.69Out of the Money | $0.44Out of the Money | 1Out of the Money | 168Out of the Money | |
ZTSUnderlying issue's last price | $8.40Underlying issue's last price | $8.90Underlying issue's last price | $8.80Underlying issue's last price | $-3.63Underlying issue's last price | 2Underlying issue's last price | 32Underlying issue's last price | Filter Table By Strike Price of$175.00Underlying issue's last price | ZTSUnderlying issue's last price | $4.20Underlying issue's last price | $4.60Underlying issue's last price | $4.40Underlying issue's last price | $1.09Underlying issue's last price | 121Underlying issue's last price | 224Underlying issue's last price |
ZTSNear the Money | $5.70Near the Money | $6.10Near the Money | $5.81Near the Money | $-1.49Near the Money | 2Near the Money | 95Near the Money | ZTSIn the Money | $6.40In the Money | $6.80In the Money | $6.60In the Money | $1.50In the Money | 113In the Money | 756In the Money | |
ZTSOut of the Money | $3.50Out of the Money | $3.90Out of the Money | $3.70Out of the Money | $-1.00Out of the Money | 155Out of the Money | 213Out of the Money | ZTSIn the Money | $9.30In the Money | $9.80In the Money | $8.80In the Money | $1.60In the Money | 1In the Money | 307In the Money | |
ZTSOut of the Money | $1.65Out of the Money | $2.35Out of the Money | $2.25Out of the Money | $-0.75Out of the Money | 4Out of the Money | 850Out of the Money | ZTSIn the Money | $12.50In the Money | $13.30In the Money | $12.48In the Money | $1.57In the Money | 1In the Money | 664In the Money | |
ZTSOut of the Money | $0.90Out of the Money | $1.35Out of the Money | $1.40Out of the Money | $-0.40Out of the Money | 104Out of the Money | 1,530Out of the Money | ZTSIn the Money | $16.60In the Money | $17.40In the Money | $16.46In the Money | $0.49In the Money | 2In the Money | 197In the Money | |
ZTSOut of the Money | $0.60Out of the Money | $0.80Out of the Money | $0.59Out of the Money | $-0.36Out of the Money | 154Out of the Money | 444Out of the Money | ZTSIn the Money | $19.90In the Money | $22.60In the Money | $11.70In the Money | $0.00In the Money | ---In the Money | 46In 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 | 2Out of the Money | 1,791Out of the Money | ZTSIn the Money | $29.10In the Money | $32.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 376Out of the Money | ZTSIn the Money | $39.00In the Money | $42.20In 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 | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | ZTSIn the Money | $49.00In the Money | $52.50In 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 | $2.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZTSIn the Money | $59.00In the Money | $62.10In 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 | $69.20In the Money | $72.50In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $79.00In the Money | $82.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $89.00In the Money | $92.50In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $99.00In the Money | $102.50In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $109.00In the Money | $112.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |