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 | $104.30In the Money | $108.40In 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 | $2.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $99.40In the Money | $103.60In 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 | $2.30Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 125Out of the Money | |
ZTSIn the Money | $94.60In the Money | $98.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $0.20Out of the Money | $2.30Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | |
ZTSIn the Money | $89.80In the Money | $93.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $0.20Out of the Money | $2.35Out of the Money | $1.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
ZTSIn the Money | $85.00In the Money | $89.30In 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 | $2.40Out of the Money | $1.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
ZTSIn the Money | $80.20In the Money | $84.40In 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 | $1.25Out of the Money | $0.51Out of the Money | $0.00Out of the Money | ---Out of the Money | 77Out of the Money | |
ZTSIn the Money | $75.40In the Money | $79.50In 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 | $2.50Out of the Money | $1.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
ZTSIn the Money | $70.60In the Money | $74.90In the Money | $82.48In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZTSOut of the Money | $0.15Out of the Money | $2.55Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
ZTSIn the Money | $65.80In the Money | $70.00In the Money | $38.57In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZTSOut of the Money | $0.20Out of the Money | $2.65Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 169Out of the Money | |
ZTSIn the Money | $61.10In the Money | $65.30In the Money | $67.97In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $0.25Out of the Money | $2.05Out of the Money | $0.68Out of the Money | $0.00Out of the Money | ---Out of the Money | 173Out of the Money | |
ZTSIn the Money | $56.40In the Money | $60.50In the Money | $33.00In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZTSOut of the Money | $0.45Out of the Money | $2.25Out of the Money | $1.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 232Out of the Money | |
ZTSIn the Money | $52.90In the Money | $55.90In the Money | $29.40In the Money | $0.00In the Money | ---In the Money | 43In the Money | ZTSOut of the Money | $1.00Out of the Money | $1.55Out of the Money | $1.05Out of the Money | $-0.40Out of the Money | 4Out of the Money | 129Out of the Money | |
ZTSIn the Money | $47.30In the Money | $51.60In the Money | $46.31In the Money | $0.00In the Money | ---In the Money | 13In the Money | ZTSOut of the Money | $1.40Out of the Money | $2.05Out of the Money | $1.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 227Out of the Money | |
ZTSIn the Money | $43.00In the Money | $47.20In the Money | $44.72In the Money | $0.00In the Money | ---In the Money | 7In the Money | ZTSOut of the Money | $1.75Out of the Money | $3.40Out of the Money | $1.73Out of the Money | $0.13Out of the Money | 2Out of the Money | 165Out of the Money | |
ZTSIn the Money | $39.30In the Money | $42.80In the Money | $38.19In the Money | $0.00In the Money | ---In the Money | 12In the Money | ZTSOut of the Money | $2.25Out of the Money | $3.80Out of the Money | $2.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 114Out of the Money | |
ZTSIn the Money | $34.60In the Money | $38.70In the Money | $29.79In the Money | $0.00In the Money | ---In the Money | 46In the Money | ZTSOut of the Money | $3.00Out of the Money | $5.10Out of the Money | $3.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 141Out of the Money | |
ZTSIn the Money | $30.90In the Money | $34.70In the Money | $29.30In the Money | $0.00In the Money | ---In the Money | 47In the Money | ZTSOut of the Money | $4.00Out of the Money | $5.40Out of the Money | $3.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 196Out of the Money | |
ZTSIn the Money | $28.40In the Money | $29.90In the Money | $25.20In the Money | $0.00In the Money | ---In the Money | 27In the Money | ZTSOut of the Money | $5.20Out of the Money | $6.50Out of the Money | $5.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 182Out of the Money | |
ZTSIn the Money | $24.50In the Money | $26.30In the Money | $23.95In the Money | $0.00In the Money | ---In the Money | 92In the Money | ZTSOut of the Money | $6.70Out of the Money | $7.40Out of the Money | $5.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 118Out of the Money | |
ZTSIn the Money | $21.30In the Money | $23.00In the Money | $21.13In the Money | $0.00In the Money | ---In the Money | 75In the Money | ZTSOut of the Money | $8.10Out of the Money | $10.10Out of the Money | $7.59Out of the Money | $0.00Out of the Money | ---Out of the Money | 208Out of the Money | |
ZTSUnderlying issue's last price | $18.60Underlying issue's last price | $19.60Underlying issue's last price | $19.30Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 29Underlying issue's last price | Filter Table By Strike Price of$175.00Underlying issue's last price | ZTSUnderlying issue's last price | $10.20Underlying issue's last price | $10.90Underlying issue's last price | $8.80Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 361Underlying issue's last price |
ZTSNear the Money | $15.90Near the Money | $16.80Near the Money | $16.10Near the Money | $-0.04Near the Money | 1Near the Money | 220Near the Money | ZTSIn the Money | $12.60In the Money | $13.20In the Money | $11.32In the Money | $-6.48In the Money | 2In the Money | 64In the Money | |
ZTSOut of the Money | $13.40Out of the Money | $14.10Out of the Money | $15.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 406Out of the Money | ZTSIn the Money | $14.90In the Money | $15.50In the Money | $16.00In the Money | $0.00In the Money | ---In the Money | 94In the Money | |
ZTSOut of the Money | $11.20Out of the Money | $11.80Out of the Money | $11.81Out of the Money | $-1.99Out of the Money | 1Out of the Money | 161Out of the Money | ZTSIn the Money | $17.40In the Money | $20.10In the Money | $18.10In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
ZTSOut of the Money | $9.10Out of the Money | $11.00Out of the Money | $9.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 169Out of the Money | ZTSIn the Money | $20.60In the Money | $22.00In the Money | $47.71In the Money | $0.00In the Money | ---In the Money | 30In the Money | |
ZTSOut of the Money | $7.50Out of the Money | $8.30Out of the Money | $10.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 270Out of the Money | ZTSIn the Money | $24.10In the Money | $26.20In the Money | $21.30In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZTSOut of the Money | $4.90Out of the Money | $5.50Out of the Money | $5.50Out of the Money | $-0.05Out of the Money | 3Out of the Money | 295Out of the Money | ZTSIn the Money | $31.80In the Money | $34.20In the Money | $26.70In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
ZTSOut of the Money | $3.00Out of the Money | $4.70Out of the Money | $4.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 142Out of the Money | ZTSIn the Money | $40.40In the Money | $43.00In the Money | $66.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $1.80Out of the Money | $2.30Out of the Money | $2.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 137Out of the Money | ZTSIn the Money | $48.50In the Money | $52.30In 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 | $1.55Out of the Money | $1.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 192Out of the Money | ZTSIn the Money | $58.00In the Money | $62.30In the Money | $54.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.60Out of the Money | $1.00Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 187Out of the Money | ZTSIn the Money | $68.00In the Money | $72.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.20Out of the Money | $2.60Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | ZTSIn the Money | $78.00In the Money | $82.30In the Money | $74.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.10Out of the Money | $2.45Out of the Money | $1.66Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | ZTSIn the Money | $88.20In the Money | $92.30In 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 | $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 | $99.10In the Money | $102.30In 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 | $0.35Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | ZTSIn the Money | $108.50In the Money | $112.30In 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 | $2.20Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZTSIn the Money | $118.50In the Money | $122.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |