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 | $85.00In the Money | $89.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $80.10In the Money | $85.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $0.25Out of the Money | $0.80Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 125Out of the Money | |
ZTSIn the Money | $75.60In the Money | $80.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $0.00Out of the Money | $2.70Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
ZTSIn the Money | $71.00In the Money | $75.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $1.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
ZTSIn the Money | $66.10In the Money | $71.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $1.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
ZTSIn the Money | $61.60In the Money | $66.50In the Money | $53.30In the Money | $0.00In the Money | ---In the Money | 43In the Money | ZTSOut of the Money | $0.00Out of the Money | $1.90Out of the Money | $1.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
ZTSIn the Money | $57.30In the Money | $62.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $1.00Out of the Money | $2.40Out of the Money | $1.25Out of the Money | $-0.75Out of the Money | 1Out of the Money | 6Out of the Money | |
ZTSIn the Money | $52.80In the Money | $57.50In the Money | $82.48In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZTSOut of the Money | $1.45Out of the Money | $2.15Out of the Money | $2.58Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
ZTSIn the Money | $48.30In the Money | $53.00In the Money | $38.57In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZTSOut of the Money | $1.90Out of the Money | $2.90Out of the Money | $2.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 169Out of the Money | |
ZTSIn the Money | $44.40In the Money | $48.50In the Money | $67.97In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $2.50Out of the Money | $4.30Out of the Money | $4.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 144Out of the Money | |
ZTSIn the Money | $40.00In the Money | $44.00In the Money | $33.00In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZTSOut of the Money | $3.20Out of the Money | $4.90Out of the Money | $5.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 233Out of the Money | |
ZTSIn the Money | $36.50In the Money | $39.60In the Money | $29.40In the Money | $0.00In the Money | ---In the Money | 43In the Money | ZTSOut of the Money | $4.00Out of the Money | $6.00Out of the Money | $4.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 85Out of the Money | |
ZTSIn the Money | $32.20In the Money | $36.50In the Money | $28.45In the Money | $0.00In the Money | ---In the Money | 13In the Money | ZTSOut of the Money | $4.90Out of the Money | $5.90Out of the Money | $5.73Out of the Money | $0.00Out of the Money | ---Out of the Money | 237Out of the Money | |
ZTSIn the Money | $28.10In the Money | $32.30In the Money | $29.73In the Money | $0.00In the Money | ---In the Money | 13In the Money | ZTSOut of the Money | $6.20Out of the Money | $8.10Out of the Money | $4.90Out of the Money | $-2.10Out of the Money | 20Out of the Money | 183Out of the Money | |
ZTSIn the Money | $26.80In the Money | $29.00In the Money | $27.15In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZTSOut of the Money | $7.60Out of the Money | $8.50Out of the Money | $7.00Out of the Money | $-1.50Out of the Money | 1Out of the Money | 114Out of the Money | |
ZTSIn the Money | $23.70In the Money | $25.90In the Money | $18.10In the Money | $0.00In the Money | ---In the Money | 67In the Money | ZTSOut of the Money | $9.20Out of the Money | $11.90Out of the Money | $10.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | |
ZTSUnderlying issue's last price | $20.20Underlying issue's last price | $22.60Underlying issue's last price | $20.40Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 48Underlying issue's last price | Filter Table By Strike Price of$155.00Underlying issue's last price | ZTSUnderlying issue's last price | $11.20Underlying issue's last price | $12.60Underlying issue's last price | $12.02Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 127Underlying issue's last price |
ZTSNear the Money | $17.90Near the Money | $20.20Near the Money | $19.00Near the Money | $1.60Near the Money | 1Near the Money | 27Near the Money | ZTSIn the Money | $12.60In the Money | $15.50In the Money | $14.15In the Money | $0.00In the Money | ---In the Money | 165In the Money | |
ZTSOut of the Money | $15.50Out of the Money | $16.90Out of the Money | $18.15Out of the Money | $3.00Out of the Money | 3Out of the Money | 31Out of the Money | ZTSIn the Money | $15.80In the Money | $17.80In the Money | $15.90In the Money | $-0.80In the Money | 1In the Money | 109In the Money | |
ZTSOut of the Money | $12.30Out of the Money | $14.30Out of the Money | $15.26Out of the Money | $2.56Out of the Money | 1Out of the Money | 49Out of the Money | ZTSIn the Money | $17.80In the Money | $21.20In the Money | $23.70In the Money | $0.00In the Money | ---In the Money | 175In the Money | |
ZTSOut of the Money | $11.30Out of the Money | $12.40Out of the Money | $11.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | ZTSIn the Money | $21.20In the Money | $23.60In the Money | $27.36In the Money | $0.00In the Money | ---In the Money | 65In the Money | |
ZTSOut of the Money | $9.10Out of the Money | $10.60Out of the Money | $10.70Out of the Money | $2.80Out of the Money | 3Out of the Money | 215Out of the Money | ZTSIn the Money | $23.20In the Money | $27.40In the Money | $26.30In the Money | $0.00In the Money | ---In the Money | 60In the Money | |
ZTSOut of the Money | $6.40Out of the Money | $8.90Out of the Money | $9.00Out of the Money | $5.40Out of the Money | 10Out of the Money | 107Out of the Money | ZTSIn the Money | $27.70In the Money | $30.80In the Money | $35.37In the Money | $0.00In the Money | ---In the Money | 106In the Money | |
ZTSOut of the Money | $6.50Out of the Money | $7.60Out of the Money | $7.70Out of the Money | $1.70Out of the Money | 3Out of the Money | 87Out of the Money | ZTSIn the Money | $30.10In the Money | $34.20In the Money | $18.10In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
ZTSOut of the Money | $5.00Out of the Money | $6.60Out of the Money | $6.40Out of the Money | $4.25Out of the Money | 26Out of the Money | 67Out of the Money | ZTSIn the Money | $34.50In the Money | $38.70In the Money | $47.71In the Money | $0.00In the Money | ---In the Money | 30In the Money | |
ZTSOut of the Money | $4.50Out of the Money | $5.50Out of the Money | $5.20Out of the Money | $1.20Out of the Money | 109Out of the Money | 230Out of the Money | ZTSIn the Money | $39.10In the Money | $43.40In the Money | $17.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZTSOut of the Money | $2.95Out of the Money | $3.60Out of the Money | $3.20Out of the Money | $0.40Out of the Money | 1Out of the Money | 81Out of the Money | ZTSIn the Money | $48.20In the Money | $53.00In the Money | $26.70In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
ZTSOut of the Money | $1.55Out of the Money | $2.50Out of the Money | $2.30Out of the Money | $1.10Out of the Money | 2Out of the Money | 101Out of the Money | ZTSIn the Money | $58.00In the Money | $62.50In the Money | $66.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $1.00Out of the Money | $1.95Out of the Money | $1.20Out of the Money | $0.20Out of the Money | 3Out of the Money | 127Out of the Money | ZTSIn the Money | $68.00In the Money | $72.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.50Out of the Money | $1.90Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 239Out of the Money | ZTSIn the Money | $78.00In the Money | $82.50In the Money | $54.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $1.80Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 135Out of the Money | ZTSIn the Money | $88.00In the Money | $92.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.05Out of the Money | $1.15Out of the Money | $0.63Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | ZTSIn the Money | $98.00In the Money | $102.50In the Money | $74.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.00Out 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 | $108.00In the Money | $112.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $1.10Out of the Money | $0.93Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | ZTSIn the Money | $118.00In the Money | $122.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $0.35Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | ZTSIn the Money | $128.00In the Money | $132.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZTSIn the Money | $138.00In the Money | $142.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |