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 | $107.40In the Money | $110.50In the Money | ---In 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 | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $101.70In the Money | $105.50In the Money | ---In 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 | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $97.50In the Money | $100.60In the Money | ---In 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 | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $91.80In the Money | $95.60In the Money | ---In 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 | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $86.90In the Money | $90.70In the Money | ---In 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 | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $81.90In the Money | $85.70In the Money | ---In 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 | $77.00In the Money | $80.80In the Money | ---In 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 | $72.00In the Money | $75.80In the Money | ---In 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 | $67.80In the Money | $70.60In the Money | ---In 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 | $1.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZTSIn the Money | $63.10In the Money | $66.00In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZTSIn the Money | $58.30In the Money | $60.50In the Money | ---In 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 | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
ZTSIn the Money | $53.00In the Money | $55.50In the Money | ---In 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 | 421Out of the Money | |
ZTSIn the Money | $48.10In the Money | $50.60In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $0.05Out of the Money | $1.45Out of the Money | $1.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
ZTSIn the Money | $43.30In the Money | $45.50In the Money | $46.90In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZTSOut of the Money | $0.05Out of the Money | $0.75Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 108Out of the Money | |
ZTSIn the Money | $38.50In the Money | $40.70In the Money | $36.33In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZTSOut of the Money | $0.10Out of the Money | $0.75Out of the Money | $1.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 87Out of the Money | |
ZTSIn the Money | $33.10In the Money | $36.00In the Money | $30.68In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZTSOut of the Money | $0.15Out of the Money | $0.75Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 189Out of the Money | |
ZTSIn the Money | $29.40In the Money | $31.30In the Money | $25.30In the Money | $0.00In the Money | ---In the Money | 78In the Money | ZTSOut of the Money | $0.20Out of the Money | $0.65Out of the Money | $1.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 154Out of the Money | |
ZTSIn the Money | $24.70In the Money | $26.90In the Money | $25.40In the Money | $0.00In the Money | ---In the Money | 101In the Money | ZTSOut of the Money | $0.40Out of the Money | $0.80Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 835Out of the Money | |
ZTSIn the Money | $20.20In the Money | $20.80In the Money | $22.32In the Money | $0.00In the Money | ---In the Money | 78In the Money | ZTSOut of the Money | $0.95Out of the Money | $1.05Out of the Money | $1.15Out of the Money | $0.15Out of the Money | 1Out of the Money | 235Out of the Money | |
ZTSIn the Money | $15.60In the Money | $16.40In the Money | $16.25In the Money | $0.00In the Money | ---In the Money | 118In the Money | ZTSOut of the Money | $1.60Out of the Money | $2.15Out of the Money | $1.73Out of the Money | $-0.02Out of the Money | 5Out of the Money | 147Out of the Money | |
ZTSIn the Money | $11.60In the Money | $13.10In the Money | $17.70In the Money | $0.00In the Money | ---In the Money | 217In the Money | ZTSOut of the Money | $2.60Out of the Money | $2.90Out of the Money | $2.77Out of the Money | $0.02Out of the Money | 5Out of the Money | 123Out of the Money | |
ZTSUnderlying issue's last price | $8.50Underlying issue's last price | $9.00Underlying issue's last price | $10.08Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 643Underlying issue's last price | Filter Table By Strike Price of$180.00Underlying issue's last price | ZTSUnderlying issue's last price | $4.10Underlying issue's last price | $4.40Underlying issue's last price | $4.10Underlying issue's last price | $-0.37Underlying issue's last price | 7Underlying issue's last price | 84Underlying issue's last price |
ZTSNear the Money | $5.70Near the Money | $6.00Near the Money | $5.40Near the Money | $-1.00Near the Money | 2Near the Money | 387Near the Money | ZTSIn the Money | $6.30In the Money | $6.60In the Money | $6.00In the Money | $0.00In the Money | ---In the Money | 177In the Money | |
ZTSOut of the Money | $3.50Out of the Money | $3.90Out of the Money | $3.30Out of the Money | $-0.70Out of the Money | 2Out of the Money | 208Out of the Money | ZTSIn the Money | $9.00In the Money | $9.60In the Money | $9.20In the Money | $0.00In the Money | ---In the Money | 756In the Money | |
ZTSOut of the Money | $2.05Out of the Money | $2.30Out of the Money | $2.25Out of the Money | $-0.25Out of the Money | 1Out of the Money | 394Out of the Money | ZTSIn the Money | $11.80In the Money | $13.40In the Money | $30.10In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
ZTSOut of the Money | $1.10Out of the Money | $1.40Out of the Money | $1.20Out of the Money | $-0.10Out of the Money | 7Out of the Money | 680Out of the Money | ZTSIn the Money | $15.30In the Money | $19.40In the Money | $34.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.30Out of the Money | $0.45Out of the Money | $0.37Out of the Money | $-0.06Out of the Money | 1Out of the Money | 326Out of the Money | ZTSIn the Money | $25.00In the Money | $29.20In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.05Out of the Money | $0.75Out of the Money | $0.39Out of the Money | $-0.55Out of the Money | 2Out of the Money | 96Out of the Money | ZTSIn the Money | $34.80In the Money | $39.20In the Money | ---In 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 | $0.16Out of the Money | 1Out of the Money | 28Out of the Money | ZTSIn the Money | $44.80In the Money | $49.20In the Money | ---In 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 | $54.80In the Money | $59.20In the Money | ---In 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 | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | ZTSIn the Money | $64.80In the Money | $69.20In the Money | ---In 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 | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $74.80In the Money | $79.20In the Money | ---In 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 | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $84.80In the Money | $89.20In the Money | ---In 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 | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $94.80In the Money | $99.20In the Money | ---In 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 | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $104.80In the Money | $109.20In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money |