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 | $103.10In the Money | $106.70In 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 | $98.20In the Money | $101.80In 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 | $93.50In the Money | $96.10In 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 | $88.60In the Money | $92.00In 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 | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | |
ZTSIn the Money | $83.60In the Money | $87.00In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
ZTSIn the Money | $77.90In the Money | $82.10In the Money | $77.00In 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 | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 77Out of the Money | |
ZTSIn the Money | $73.10In the Money | $77.20In 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 | $0.75Out of the Money | $1.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
ZTSIn the Money | $68.20In the Money | $72.30In the Money | $82.48In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZTSOut of the Money | ---Out of the Money | $1.60Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
ZTSIn the Money | $63.20In the Money | $67.40In the Money | $38.57In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZTSOut of the Money | $0.05Out of the Money | $0.70Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 169Out of the Money | |
ZTSIn the Money | $59.10In the Money | $62.50In the Money | $67.97In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $1.05Out of the Money | $0.63Out of the Money | $0.00Out of the Money | ---Out of the Money | 171Out of the Money | |
ZTSIn the Money | $53.70In the Money | $57.60In the Money | $71.70In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZTSOut of the Money | $0.10Out of the Money | $0.75Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 236Out of the Money | |
ZTSIn the Money | $49.40In the Money | $52.70In the Money | $65.55In the Money | $0.00In the Money | ---In the Money | 11In the Money | ZTSOut of the Money | $0.20Out of the Money | $0.50Out of the Money | $0.62Out of the Money | $0.00Out of the Money | ---Out of the Money | 131Out of the Money | |
ZTSIn the Money | $43.80In the Money | $47.40In 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 | $0.85Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 228Out of the Money | |
ZTSIn the Money | $40.20In the Money | $42.70In the Money | $41.59In the Money | $-14.19In the Money | 1In the Money | 6In the Money | ZTSOut of the Money | $0.65Out of the Money | $0.75Out of the Money | $0.68Out of the Money | $0.00Out of the Money | ---Out of the Money | 156Out of the Money | |
ZTSIn the Money | $35.10In the Money | $38.30In the Money | $44.50In the Money | $0.00In the Money | ---In the Money | 14In the Money | ZTSOut of the Money | $0.90Out of the Money | $1.10Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 116Out of the Money | |
ZTSIn the Money | $30.50In the Money | $33.90In the Money | $44.90In the Money | $0.00In the Money | ---In the Money | 37In the Money | ZTSOut of the Money | $1.20Out of the Money | $1.45Out of the Money | $0.83Out of the Money | $0.00Out of the Money | ---Out of the Money | 149Out of the Money | |
ZTSIn the Money | $26.80In the Money | $28.90In the Money | $29.30In the Money | $0.00In the Money | ---In the Money | 47In the Money | ZTSOut of the Money | $1.75Out of the Money | $2.05Out of the Money | $1.90Out of the Money | $0.35Out of the Money | 3Out of the Money | 300Out of the Money | |
ZTSIn the Money | $21.60In the Money | $24.30In the Money | $23.70In the Money | $-9.40In the Money | 1In the Money | 27In the Money | ZTSOut of the Money | $2.45Out of the Money | $3.50Out of the Money | $2.60Out of the Money | $0.55Out of the Money | 3Out of the Money | 187Out of the Money | |
ZTSIn the Money | $18.90In the Money | $20.10In the Money | $26.85In the Money | $0.00In the Money | ---In the Money | 89In the Money | ZTSOut of the Money | $3.50Out of the Money | $3.90Out of the Money | $3.60Out of the Money | $0.70Out of the Money | 3Out of the Money | 151Out of the Money | |
ZTSIn the Money | $14.90In the Money | $16.10In the Money | $18.00In the Money | $0.00In the Money | ---In the Money | 93In the Money | ZTSOut of the Money | $4.80Out of the Money | $5.30Out of the Money | $4.95Out of the Money | $0.75Out of the Money | 3Out of the Money | 1,014Out of the Money | |
ZTSUnderlying issue's last price | $11.00Underlying issue's last price | $12.90Underlying issue's last price | $12.80Underlying issue's last price | $-10.90Underlying issue's last price | 1Underlying issue's last price | 31Underlying issue's last price | Filter Table By Strike Price of$175.00Underlying issue's last price | ZTSUnderlying issue's last price | $6.60Underlying issue's last price | $7.10Underlying issue's last price | $6.60Underlying issue's last price | $1.20Underlying issue's last price | 4Underlying issue's last price | 386Underlying issue's last price |
ZTSNear the Money | $9.30Near the Money | $9.90Near the Money | $10.30Near the Money | $-1.10Near the Money | 1Near the Money | 214Near the Money | ZTSIn the Money | $8.70In the Money | $9.30In the Money | $8.70In the Money | $1.10In the Money | 8In the Money | 124In the Money | |
ZTSOut of the Money | $7.00Out of the Money | $7.40Out of the Money | $7.20Out of the Money | $-1.10Out of the Money | 1Out of the Money | 449Out of the Money | ZTSIn the Money | $11.30In the Money | $11.90In the Money | $11.30In the Money | $1.40In the Money | 11In the Money | 463In the Money | |
ZTSOut of the Money | $5.00Out of the Money | $5.40Out of the Money | $5.39Out of the Money | $-0.61Out of the Money | 7Out of the Money | 262Out of the Money | ZTSIn the Money | $14.30In the Money | $16.20In the Money | $13.60In the Money | $0.00In the Money | ---In the Money | 162In the Money | |
ZTSOut of the Money | $3.30Out of the Money | $3.80Out of the Money | $3.70Out of the Money | $-0.50Out of the Money | 1Out of the Money | 304Out of the Money | ZTSIn the Money | $17.60In the Money | $18.80In the Money | $17.20In the Money | $0.00In the Money | ---In the Money | 103In the Money | |
ZTSOut of the Money | $2.40Out of the Money | $2.70Out of the Money | $2.65Out of the Money | $-0.45Out of the Money | 15Out of the Money | 564Out of the Money | ZTSIn the Money | $20.40In the Money | $23.70In the Money | $14.10In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
ZTSOut of the Money | $1.00Out of the Money | $1.25Out of the Money | $1.15Out of the Money | $-0.20Out of the Money | 7Out of the Money | 1,612Out of the Money | ZTSIn the Money | $29.80In the Money | $33.20In the Money | $29.90In the Money | $0.00In the Money | ---In the Money | 24In the Money | |
ZTSOut of the Money | $0.45Out of the Money | $0.65Out of the Money | $0.50Out of the Money | $-0.15Out of the Money | 17Out of the Money | 175Out of the Money | ZTSIn the Money | $39.10In the Money | $42.50In the Money | $66.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.10Out of the Money | $0.45Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 151Out of the Money | ZTSIn the Money | $49.00In the Money | $52.50In 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 | $0.75Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 226Out of the Money | ZTSIn the Money | $59.30In the Money | $62.50In 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 | $69.10In the Money | $72.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | ZTSIn the Money | $79.00In the Money | $82.50In 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 | $89.00In the Money | $92.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out of the Money | $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 | $99.10In 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 | $0.10Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | ZTSIn the Money | $109.50In 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 | $0.75Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZTSIn the Money | $119.10In the Money | $122.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |