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 | $116.20In the Money | $120.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZTSIn the Money | $111.30In the Money | $115.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $0.35Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 125Out of the Money | |
ZTSIn the Money | $106.40In the Money | $110.40In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | |
ZTSIn the Money | $101.50In the Money | $105.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $1.45Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | |
ZTSIn the Money | $96.60In the Money | $100.60In 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 | $1.45Out of the Money | $1.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
ZTSIn the Money | $91.70In the Money | $95.70In the Money | $77.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $0.10Out of the Money | $0.75Out of the Money | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 77Out of the Money | |
ZTSIn the Money | $86.90In the Money | $90.80In 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 | $0.75Out of the Money | $1.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
ZTSIn the Money | $82.00In the Money | $85.90In the Money | $82.48In 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 | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
ZTSIn the Money | $77.10In the Money | $81.20In the Money | $38.57In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZTSOut of the Money | $0.15Out of the Money | $0.45Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 169Out of the Money | |
ZTSIn the Money | $72.20In the Money | $76.00In the Money | $67.97In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $1.25Out of the Money | $0.63Out of the Money | $0.00Out of the Money | ---Out of the Money | 171Out of the Money | |
ZTSIn the Money | $67.30In the Money | $71.30In the Money | $33.00In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZTSOut of the Money | $0.40Out of the Money | $0.50Out of the Money | $0.40Out of the Money | $-0.06Out of the Money | 1Out of the Money | 234Out of the Money | |
ZTSIn the Money | $62.50In the Money | $66.60In the Money | $66.60In the Money | $0.00In the Money | ---In the Money | 21In the Money | ZTSOut of the Money | $0.25Out of the Money | $0.75Out of the Money | $0.62Out of the Money | $0.00Out of the Money | ---Out of the Money | 131Out of the Money | |
ZTSIn the Money | $57.60In the Money | $61.60In the Money | $46.31In the Money | $0.00In the Money | ---In the Money | 13In the Money | ZTSOut of the Money | $0.25Out of the Money | $1.90Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 228Out of the Money | |
ZTSIn the Money | $52.80In the Money | $56.30In the Money | $44.72In the Money | $0.00In the Money | ---In the Money | 7In the Money | ZTSOut of the Money | $0.30Out of the Money | $0.95Out of the Money | $1.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 166Out of the Money | |
ZTSIn the Money | $48.10In the Money | $52.00In the Money | $41.00In the Money | $0.00In the Money | ---In the Money | 14In the Money | ZTSOut of the Money | $0.35Out of the Money | $1.00Out of the Money | $0.92Out of the Money | $0.00Out of the Money | ---Out of the Money | 116Out of the Money | |
ZTSIn the Money | $43.70In the Money | $46.60In the Money | $29.79In the Money | $0.00In the Money | ---In the Money | 46In the Money | ZTSOut of the Money | $0.90Out of the Money | $1.15Out of the Money | $1.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 143Out of the Money | |
ZTSIn the Money | $39.10In the Money | $42.60In the Money | $29.30In the Money | $0.00In the Money | ---In the Money | 47In the Money | ZTSOut of the Money | $1.20Out of the Money | $1.50Out of the Money | $1.20Out of the Money | $-0.04Out of the Money | 20Out of the Money | 274Out of the Money | |
ZTSIn the Money | $34.40In the Money | $36.70In the Money | $32.60In the Money | $0.00In the Money | ---In the Money | 27In the Money | ZTSOut of the Money | $1.60Out of the Money | $1.85Out of the Money | $1.85Out of the Money | $0.05Out of the Money | 1Out of the Money | 195Out of the Money | |
ZTSIn the Money | $30.90In the Money | $32.20In the Money | $31.76In the Money | $0.00In the Money | ---In the Money | 93In the Money | ZTSOut of the Money | $2.15Out of the Money | $2.55Out of the Money | $2.39Out of the Money | $0.00Out of the Money | ---Out of the Money | 163Out of the Money | |
ZTSIn the Money | $27.40In the Money | $28.10In the Money | $30.12In the Money | $0.00In the Money | ---In the Money | 64In the Money | ZTSOut of the Money | $2.85Out of the Money | $3.10Out of the Money | $2.95Out of the Money | $0.35Out of the Money | 1Out of the Money | 994Out of the Money | |
ZTSIn the Money | $23.40In the Money | $25.30In the Money | $28.47In the Money | $0.00In the Money | ---In the Money | 30In the Money | ZTSOut of the Money | $3.80Out of the Money | $4.10Out of the Money | $4.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 407Out of the Money | |
ZTSIn the Money | $19.60In the Money | $21.00In the Money | $24.47In the Money | $0.00In the Money | ---In the Money | 206In the Money | ZTSOut of the Money | $5.00Out of the Money | $6.20Out of the Money | $5.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 140Out of the Money | |
ZTSIn the Money | $16.10In the Money | $17.00In the Money | $19.80In the Money | $0.00In the Money | ---In the Money | 444In the Money | ZTSOut of the Money | $6.50Out of the Money | $6.90Out of the Money | $6.68Out of the Money | $0.00Out of the Money | ---Out of the Money | 142Out of the Money | |
ZTSUnderlying issue's last price | $13.10Underlying issue's last price | $13.80Underlying issue's last price | $12.83Underlying issue's last price | $-2.67Underlying issue's last price | 1Underlying issue's last price | 227Underlying issue's last price | Filter Table By Strike Price of$190.00Underlying issue's last price | ZTSUnderlying issue's last price | $8.20Underlying issue's last price | $9.40Underlying issue's last price | $8.30Underlying issue's last price | $-0.31Underlying issue's last price | 80Underlying issue's last price | 65Underlying issue's last price |
ZTSNear the Money | $10.30Near the Money | $12.70Near the Money | $10.80Near the Money | $0.00Near the Money | ---Near the Money | 294Near the Money | ZTSIn the Money | $10.70In the Money | $11.10In the Money | $10.93In the Money | $0.13In the Money | 8In the Money | 80In the Money | |
ZTSOut of the Money | $8.00Out of the Money | $9.00Out of the Money | $8.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 405Out of the Money | ZTSIn the Money | $13.30In the Money | $13.80In the Money | $12.30In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
ZTSOut of the Money | $4.40Out of the Money | $6.20Out of the Money | $4.42Out of the Money | $-1.88Out of the Money | 3Out of the Money | 992Out of the Money | ZTSIn the Money | $19.80In the Money | $20.40In the Money | $26.70In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
ZTSOut of the Money | $2.25Out of the Money | $2.60Out of the Money | $2.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 148Out of the Money | ZTSIn the Money | $27.80In the Money | $28.50In the Money | $66.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $1.10Out of the Money | $1.40Out of the Money | $1.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 151Out of the Money | ZTSIn the Money | $35.60In the Money | $39.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.45Out of the Money | $0.80Out of the Money | $0.86Out of the Money | $0.00Out of the Money | ---Out of the Money | 195Out of the Money | ZTSIn the Money | $45.30In the Money | $49.40In the Money | $54.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.10Out of the Money | $0.75Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 172Out of the Money | ZTSIn the Money | $55.30In the Money | $59.40In 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 | $0.70Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | ZTSIn the Money | $65.30In the Money | $69.40In the Money | $74.00In 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 | $1.66Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | ZTSIn the Money | $75.30In the Money | $79.40In 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 | $0.93Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | ZTSIn the Money | $85.30In the Money | $89.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | ZTSIn the Money | $95.40In the Money | $99.40In 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 | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZTSIn the Money | $105.30In the Money | $109.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |