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 | $83.00In the Money | $87.40In 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 | $78.00In the Money | $82.50In 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 | $73.00In 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 | $73.00In 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 | $63.30In the Money | $68.00In 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 | $58.50In the Money | $63.00In 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 | $53.40In the Money | $58.00In 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 | $48.60In the Money | $53.40In 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 | $43.80In the Money | $48.50In 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 | $39.00In the Money | $43.30In 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 | $5.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $34.50In the Money | $38.50In 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 | $1.20Out of the Money | $1.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
ZTSIn the Money | $29.80In 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 | $2.85Out of the Money | $1.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
ZTSIn the Money | $25.70In the Money | $29.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $1.40Out of the Money | $1.85Out of the Money | $2.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ZTSIn the Money | $21.10In the Money | $25.40In the Money | $20.10In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZTSOut of the Money | $2.15Out of the Money | $2.35Out of the Money | $2.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZTSIn the Money | $18.80In the Money | $20.30In the Money | $20.50In the Money | $0.00In the Money | ---In the Money | 22In the Money | ZTSOut of the Money | $3.10Out of the Money | $3.40Out of the Money | $4.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
ZTSIn the Money | $14.30In the Money | $16.30In the Money | $12.80In the Money | $0.00In the Money | ---In the Money | 26In the Money | ZTSOut of the Money | $4.40Out of the Money | $4.70Out of the Money | $5.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | |
ZTSUnderlying issue's last price | $12.10Underlying issue's last price | $12.70Underlying issue's last price | $11.10Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 22Underlying issue's last price | Filter Table By Strike Price of$165.00Underlying issue's last price | ZTSUnderlying issue's last price | $6.10Underlying issue's last price | $6.40Underlying issue's last price | $6.20Underlying issue's last price | $-0.60Underlying issue's last price | 202Underlying issue's last price | 43Underlying issue's last price |
ZTSNear the Money | $9.40Near the Money | $9.90Near the Money | $9.75Near the Money | $0.35Near the Money | 1Near the Money | 40Near the Money | ZTSIn the Money | $8.30In the Money | $8.70In the Money | $8.50In the Money | $-0.60In the Money | 2In the Money | 25In the Money | |
ZTSOut of the Money | $7.10Out of the Money | $7.50Out of the Money | $7.40Out of the Money | $0.55Out of the Money | 1Out of the Money | 90Out of the Money | ZTSIn the Money | $11.00In the Money | $11.30In the Money | $11.10In the Money | $0.10In the Money | 1In the Money | 55In the Money | |
ZTSOut of the Money | $5.20Out of the Money | $5.60Out of the Money | $5.50Out of the Money | $-0.50Out of the Money | 2Out of the Money | 8Out of the Money | ZTSIn the Money | $12.60In the Money | $16.20In the Money | $15.00In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
ZTSOut of the Money | $3.60Out of the Money | $4.00Out of the Money | $3.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | ZTSIn the Money | $17.10In the Money | $19.90In the Money | $17.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $2.45Out of the Money | $3.80Out of the Money | $3.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | ZTSIn the Money | $19.70In the Money | $23.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $1.70Out of the Money | $2.00Out of the Money | $1.52Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | ZTSIn the Money | $23.60In the Money | $28.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $1.00Out of the Money | $1.50Out of the Money | $0.75Out of the Money | $-0.32Out of the Money | 2Out of the Money | 29Out 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 | $0.00Out of the Money | $1.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $38.50In 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 | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out 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 | |
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 | $58.50In the Money | $63.00In 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 | $68.50In the Money | $73.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |