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 | $114.70In the Money | $117.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $1.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $109.70In the Money | $112.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $104.70In the Money | $107.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $99.70In the Money | $102.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $94.70In the Money | $97.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $88.90In the Money | $92.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZTSIn the Money | $83.90In the Money | $87.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $1.30Out of the Money | $1.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZTSIn the Money | $79.70In the Money | $82.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $1.30Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZTSIn the Money | $74.20In the Money | $77.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $1.30Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZTSIn the Money | $69.80In the Money | $72.40In the Money | $58.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZTSOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
ZTSIn the Money | $64.00In the Money | $67.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $1.30Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
ZTSIn the Money | $59.00In the Money | $62.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $1.30Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 426Out of the Money | |
ZTSIn the Money | $54.00In the Money | $58.00In 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 | $49.00In the Money | $52.70In 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 | $44.00In the Money | $48.00In the Money | $52.92In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZTSOut of the Money | ---Out of the Money | $1.30Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 86Out of the Money | |
ZTSIn the Money | $40.00In the Money | $42.60In the Money | $30.68In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZTSOut of the Money | ---Out of the Money | $1.30Out of the Money | $1.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 188Out of the Money | |
ZTSIn the Money | $35.00In the Money | $37.60In the Money | $25.30In the Money | $0.00In the Money | ---In the Money | 78In the Money | ZTSOut of the Money | ---Out of the Money | $1.30Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 164Out of the Money | |
ZTSIn the Money | $30.40In the Money | $32.60In the Money | $36.13In the Money | $0.00In the Money | ---In the Money | 105In the Money | ZTSOut of the Money | ---Out of the Money | $1.05Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 862Out of the Money | |
ZTSIn the Money | $25.20In the Money | $27.70In the Money | $31.00In the Money | $0.00In the Money | ---In the Money | 75In the Money | ZTSOut of the Money | $0.05Out of the Money | $1.40Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 244Out of the Money | |
ZTSIn the Money | $20.20In the Money | $22.70In the Money | $24.77In the Money | $0.00In the Money | ---In the Money | 106In the Money | ZTSOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $-0.40Out of the Money | 1Out of the Money | 147Out of the Money | |
ZTSIn the Money | $15.90In the Money | $18.00In the Money | $19.50In the Money | $0.00In the Money | ---In the Money | 209In the Money | ZTSOut of the Money | $0.30Out of the Money | $0.55Out of the Money | $0.35Out of the Money | $0.05Out of the Money | 44Out of the Money | 216Out of the Money | |
ZTSIn the Money | $10.60In the Money | $12.60In the Money | $12.01In the Money | $-2.37In the Money | 1In the Money | 640In the Money | ZTSOut of the Money | $0.65Out of the Money | $1.00Out of the Money | $0.70Out of the Money | $0.20Out of the Money | 11Out of the Money | 201Out of the Money | |
ZTSIn the Money | $7.40In the Money | $8.30In the Money | $7.96In the Money | $-0.55In the Money | 2In the Money | 273In the Money | ZTSOut of the Money | $1.60Out of the Money | $1.90Out of the Money | $1.50Out of the Money | $0.54Out of the Money | 384Out of the Money | 808Out of the Money | |
ZTSUnderlying issue's last price | $4.40Underlying issue's last price | $4.80Underlying issue's last price | $4.95Underlying issue's last price | $-1.45Underlying issue's last price | 31Underlying issue's last price | 293Underlying issue's last price | Filter Table By Strike Price of$190.00Underlying issue's last price | ZTSUnderlying issue's last price | $3.30Underlying issue's last price | $3.70Underlying issue's last price | $3.60Underlying issue's last price | $1.55Underlying issue's last price | 1,050Underlying issue's last price | 2,095Underlying issue's last price |
ZTSOut of the Money | $2.05Out of the Money | $2.40Out of the Money | $2.28Out of the Money | $-0.42Out of the Money | 6Out of the Money | 1,654Out of the Money | ZTSIn the Money | $5.90In the Money | $6.40In the Money | $5.32In the Money | $0.62In the Money | 1In the Money | 229In the Money | |
ZTSOut of the Money | $0.80Out of the Money | $1.10Out of the Money | $0.95Out of the Money | $-0.05Out of the Money | 98Out of the Money | 1,125Out of the Money | ZTSIn the Money | $8.10In the Money | $11.00In the Money | $5.10In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
ZTSOut of the Money | $0.10Out of the Money | $0.50Out of the Money | $0.13Out of the Money | $-0.02Out of the Money | 3Out of the Money | 478Out of the Money | ZTSIn the Money | $17.60In the Money | $20.60In the Money | $17.69In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out of the Money | $1.35Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 102Out of the Money | ZTSIn the Money | $27.30In the Money | $31.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out of the Money | $1.30Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | ZTSIn the Money | $37.30In the Money | $41.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out of the Money | $1.30Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | ZTSIn the Money | $47.30In the Money | $51.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | ZTSIn the Money | $57.30In 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 | $1.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $67.30In the Money | $71.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out of the Money | $1.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $77.30In the Money | $81.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out of the Money | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $87.30In the Money | $91.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $97.30In the Money | $101.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |