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 | $88.00In the Money | $91.70In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $83.00In the Money | $86.70In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $77.90In the Money | $81.70In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $73.10In the Money | $76.90In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $68.10In the Money | $71.80In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $63.20In the Money | $67.00In 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 | $2.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZTSIn the Money | $58.10In the Money | $61.70In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $53.60In the Money | $56.70In 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 | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZTSIn the Money | $48.60In the Money | $51.90In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $43.70In the Money | $46.60In 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 | $2.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $38.90In the Money | $42.00In the Money | $41.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZTSOut of the Money | $0.05Out of the Money | $2.25Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
ZTSIn the Money | $33.60In the Money | $36.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $0.05Out of the Money | $2.35Out of the Money | $0.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
ZTSIn the Money | $29.80In the Money | $31.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $0.05Out of the Money | $2.35Out of the Money | $0.47Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
ZTSIn the Money | $24.90In the Money | $26.60In the Money | $24.43In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZTSOut of the Money | $0.50Out of the Money | $0.75Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
ZTSIn the Money | $20.90In the Money | $21.40In the Money | $21.10In the Money | $0.00In the Money | ---In the Money | 22In the Money | ZTSOut of the Money | $0.90Out of the Money | $1.15Out of the Money | $1.07Out of the Money | $-0.18Out of the Money | 1Out of the Money | 981Out of the Money | |
ZTSIn the Money | $16.70In the Money | $17.20In the Money | $14.10In the Money | $0.00In the Money | ---In the Money | 26In the Money | ZTSOut of the Money | $1.65Out of the Money | $1.95Out of the Money | $1.68Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | |
ZTSIn the Money | $12.60In the Money | $13.30In the Money | $17.08In the Money | $0.00In the Money | ---In the Money | 33In the Money | ZTSOut of the Money | $2.80Out of the Money | $3.10Out of the Money | $2.77Out of the Money | $-0.63Out of the Money | 2Out of the Money | 281Out of the Money | |
ZTSUnderlying issue's last price | $9.60Underlying issue's last price | $9.90Underlying issue's last price | $9.70Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 98Underlying issue's last price | Filter Table By Strike Price of$170.00Underlying issue's last price | ZTSUnderlying issue's last price | $4.40Underlying issue's last price | $4.70Underlying issue's last price | $5.00Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 174Underlying issue's last price |
ZTSNear the Money | $6.80Near the Money | $7.10Near the Money | $7.49Near the Money | $1.29Near the Money | 3Near the Money | 254Near the Money | ZTSIn the Money | $6.60In the Money | $7.00In the Money | $6.40In the Money | $-1.40In the Money | 3In the Money | 124In the Money | |
ZTSOut of the Money | $4.60Out of the Money | $4.80Out of the Money | $5.20Out of the Money | $1.16Out of the Money | 2Out of the Money | 289Out of the Money | ZTSIn the Money | $9.40In the Money | $9.80In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | 63In the Money | |
ZTSOut of the Money | $2.95Out of the Money | $3.20Out of the Money | $2.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 224Out of the Money | ZTSIn the Money | $12.70In the Money | $13.40In the Money | $12.11In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
ZTSOut of the Money | $1.70Out of the Money | $2.05Out of the Money | $1.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 265Out of the Money | ZTSIn the Money | $16.10In the Money | $17.50In the Money | $14.10In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZTSOut of the Money | $1.05Out of the Money | $1.40Out of the Money | $1.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | ZTSIn the Money | $20.80In the Money | $22.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.50Out of the Money | $0.75Out of the Money | $0.71Out of the Money | $0.00Out of the Money | ---Out of the Money | 128Out of the Money | ZTSIn the Money | $25.40In the Money | $26.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.05Out of the Money | $1.85Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | ZTSIn the Money | $33.60In the Money | $37.50In 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 | $1.45Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZTSIn the Money | $43.60In the Money | $47.70In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $53.60In the Money | $57.60In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $63.60In the Money | $67.10In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $73.60In the Money | $77.40In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $83.60In the Money | $86.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |