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 | $101.10In the Money | $103.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZTSIn the Money | $96.20In the Money | $98.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $0.35Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 125Out of the Money | |
ZTSIn the Money | $91.20In the Money | $94.60In 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 | $86.30In the Money | $88.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | |
ZTSIn the Money | $80.50In the Money | $84.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
ZTSIn the Money | $76.20In the Money | $79.20In the Money | $77.00In 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 | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 77Out of the Money | |
ZTSIn the Money | $70.70In the Money | $75.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $0.75Out of the Money | $1.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
ZTSIn the Money | $65.70In the Money | $69.90In 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 | $60.80In the Money | $64.50In the Money | $38.57In the Money | $0.00In the Money | ---In the Money | 4In 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 | 169Out of the Money | |
ZTSIn the Money | $55.80In the Money | $60.20In the Money | $67.97In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $0.15Out of the Money | $1.25Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 169Out of the Money | |
ZTSIn the Money | $51.10In the Money | $55.50In the Money | $71.70In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZTSOut of the Money | $0.05Out of the Money | $0.40Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 236Out of the Money | |
ZTSIn the Money | $46.10In the Money | $50.40In the Money | $65.55In the Money | $0.00In the Money | ---In the Money | 11In the Money | ZTSOut of the Money | $0.05Out of the Money | $1.50Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 131Out of the Money | |
ZTSIn the Money | $41.20In the Money | $45.40In the Money | $46.31In the Money | $0.00In the Money | ---In the Money | 13In the Money | ZTSOut of the Money | ---Out of the Money | $2.25Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 228Out of the Money | |
ZTSIn the Money | $36.40In the Money | $40.70In the Money | $41.59In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZTSOut of the Money | $0.20Out of the Money | $0.70Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 84Out of the Money | |
ZTSIn the Money | $31.40In the Money | $35.30In the Money | $44.50In the Money | $0.00In the Money | ---In the Money | 14In the Money | ZTSOut of the Money | $0.25Out of the Money | $0.75Out of the Money | $0.81Out of the Money | $0.00Out of the Money | ---Out of the Money | 117Out of the Money | |
ZTSIn the Money | $26.80In the Money | $30.00In the Money | $25.90In the Money | $0.00In the Money | ---In the Money | 42In the Money | ZTSOut of the Money | $0.55Out of the Money | $0.70Out of the Money | $0.70Out of the Money | $-0.40Out of the Money | 1Out of the Money | 152Out of the Money | |
ZTSIn the Money | $22.80In the Money | $24.50In the Money | $23.70In the Money | $0.00In the Money | ---In the Money | 47In the Money | ZTSOut of the Money | $0.40Out of the Money | $1.00Out of the Money | $0.91Out of the Money | $-0.34Out of the Money | 8Out of the Money | 329Out of the Money | |
ZTSIn the Money | $19.10In the Money | $20.00In the Money | $23.70In the Money | $0.00In the Money | ---In the Money | 26In the Money | ZTSOut of the Money | $1.35Out of the Money | $1.55Out of the Money | $1.45Out of the Money | $-0.35Out of the Money | 7Out of the Money | 210Out of the Money | |
ZTSIn the Money | $15.10In the Money | $15.90In the Money | $11.70In the Money | $0.00In the Money | ---In the Money | 92In the Money | ZTSOut of the Money | $2.05Out of the Money | $2.30Out of the Money | $2.17Out of the Money | $-1.03Out of the Money | 7Out of the Money | 258Out of the Money | |
ZTSIn the Money | $11.30In the Money | $12.70In the Money | $7.50In the Money | $0.00In the Money | ---In the Money | 97In the Money | ZTSOut of the Money | $3.20Out of the Money | $3.60Out of the Money | $3.35Out of the Money | $-0.89Out of the Money | 16Out of the Money | 1,091Out of the Money | |
ZTSUnderlying issue's last price | $8.10Underlying issue's last price | $8.50Underlying issue's last price | $8.30Underlying issue's last price | $1.60Underlying issue's last price | 6Underlying issue's last price | 95Underlying issue's last price | Filter Table By Strike Price of$175.00Underlying issue's last price | ZTSUnderlying issue's last price | $4.90Underlying issue's last price | $5.30Underlying issue's last price | $5.30Underlying issue's last price | $-1.70Underlying issue's last price | 18Underlying issue's last price | 399Underlying issue's last price |
ZTSOut of the Money | $5.40Out of the Money | $5.90Out of the Money | $5.65Out of the Money | $1.15Out of the Money | 66Out of the Money | 238Out of the Money | ZTSIn the Money | $7.20In the Money | $7.60In the Money | $7.60In the Money | $-4.45In the Money | 15In the Money | 112In the Money | |
ZTSOut of the Money | $3.40Out of the Money | $3.80Out of the Money | $3.30Out of the Money | $0.60Out of the Money | 380Out of the Money | 497Out of the Money | ZTSIn the Money | $8.80In the Money | $10.80In the Money | $11.80In the Money | $-0.57In the Money | 12In the Money | 461In the Money | |
ZTSOut of the Money | $2.00Out of the Money | $2.45Out of the Money | $2.18Out of the Money | $0.33Out of the Money | 19Out of the Money | 271Out of the Money | ZTSIn the Money | $12.80In the Money | $15.00In the Money | $19.28In the Money | $0.00In the Money | ---In the Money | 143In the Money | |
ZTSOut of the Money | $1.15Out of the Money | $1.40Out of the Money | $1.25Out of the Money | $0.30Out of the Money | 11Out of the Money | 322Out of the Money | ZTSIn the Money | $18.20In the Money | $20.20In the Money | $22.49In the Money | $0.00In the Money | ---In the Money | 47In the Money | |
ZTSOut of the Money | $0.65Out of the Money | $0.80Out of the Money | $0.76Out of the Money | $0.16Out of the Money | 64Out of the Money | 556Out of the Money | ZTSIn the Money | $22.50In the Money | $25.20In the Money | $14.10In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZTSOut of the Money | $0.15Out of the Money | $0.40Out of the Money | $0.39Out of the Money | $0.09Out of the Money | 17Out of the Money | 1,443Out of the Money | ZTSIn the Money | $32.10In the Money | $35.30In the Money | $29.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.10Out of the Money | $0.65Out of the Money | $0.34Out of the Money | $0.22Out of the Money | 1Out of the Money | 172Out of the Money | ZTSIn the Money | $42.10In the Money | $45.30In the Money | $66.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.05Out of the Money | $0.60Out of the Money | $0.32Out of the Money | $-0.05Out of the Money | 1Out of the Money | 151Out of the Money | ZTSIn the Money | $52.10In the Money | $55.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $-0.70Out of the Money | 1Out of the Money | 226Out of the Money | ZTSIn the Money | $62.10In the Money | $65.30In the Money | $54.50In 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 | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 172Out of the Money | ZTSIn the Money | $72.00In the Money | $75.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.05Out of the Money | $-0.60Out of the Money | 1Out of the Money | 44Out of the Money | ZTSIn the Money | $82.10In the Money | $85.30In the Money | $74.00In 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 | $1.66Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | ZTSIn the Money | $92.10In the Money | $95.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.93Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | ZTSIn the Money | $102.10In the Money | $105.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | ZTSIn the Money | $112.30In 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 | $0.75Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZTSIn the Money | $121.60In the Money | $125.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |