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 | $89.70In the Money | $94.50In 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 | $0.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $85.20In the Money | $90.00In 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 | $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 | $80.50In the Money | $85.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.52Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | |
ZTSIn the Money | $75.70In 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 | $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 | $71.00In the Money | $75.90In 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 | $66.50In the Money | $71.10In the Money | $73.30In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZTSOut of the Money | $0.00Out of the Money | $1.25Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | |
ZTSIn the Money | $61.70In the Money | $66.50In 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 | $1.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
ZTSIn the Money | $57.50In the Money | $62.00In the Money | $82.48In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZTSOut of the Money | $1.15Out of the Money | $1.75Out of the Money | $2.58Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
ZTSIn the Money | $53.00In the Money | $57.50In the Money | $38.57In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZTSOut of the Money | $0.00Out of the Money | $4.50Out of the Money | $1.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 169Out of the Money | |
ZTSIn the Money | $48.50In the Money | $53.00In the Money | $67.97In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $1.95Out of the Money | $2.85Out of the Money | $1.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 150Out of the Money | |
ZTSIn the Money | $45.00In the Money | $49.00In the Money | $33.00In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZTSOut of the Money | $2.50Out of the Money | $4.60Out of the Money | $2.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 243Out of the Money | |
ZTSIn the Money | $41.60In the Money | $44.20In the Money | $29.40In the Money | $0.00In the Money | ---In the Money | 43In the Money | ZTSOut of the Money | $3.10Out of the Money | $4.20Out of the Money | $2.62Out of the Money | $0.00Out of the Money | ---Out of the Money | 87Out of the Money | |
ZTSIn the Money | $36.60In the Money | $40.40In the Money | $28.45In the Money | $0.00In the Money | ---In the Money | 13In the Money | ZTSOut of the Money | $3.90Out of the Money | $4.60Out of the Money | $3.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 235Out of the Money | |
ZTSIn the Money | $32.50In the Money | $36.50In the Money | $39.93In the Money | $0.00In the Money | ---In the Money | 12In the Money | ZTSOut of the Money | $4.80Out of the Money | $5.50Out of the Money | $4.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 164Out of the Money | |
ZTSIn the Money | $28.70In the Money | $32.90In the Money | $27.15In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZTSOut of the Money | $5.90Out of the Money | $6.70Out of the Money | $7.00Out of the Money | $1.15Out of the Money | 1Out of the Money | 115Out of the Money | |
ZTSIn the Money | $26.80In the Money | $28.80In the Money | $32.32In the Money | $0.00In the Money | ---In the Money | 45In the Money | ZTSOut of the Money | $7.30Out of the Money | $8.60Out of the Money | $7.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 124Out of the Money | |
ZTSIn the Money | $23.40In the Money | $25.60In the Money | $27.70In the Money | $0.00In the Money | ---In the Money | 47In the Money | ZTSOut of the Money | $8.90Out of the Money | $9.80Out of the Money | $9.66Out of the Money | $0.46Out of the Money | 1Out of the Money | 176Out of the Money | |
ZTSUnderlying issue's last price | $20.40Underlying issue's last price | $21.90Underlying issue's last price | $20.50Underlying issue's last price | $-3.10Underlying issue's last price | 2Underlying issue's last price | 27Underlying issue's last price | Filter Table By Strike Price of$160.00Underlying issue's last price | ZTSUnderlying issue's last price | $10.80Underlying issue's last price | $11.70Underlying issue's last price | $10.60Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 189Underlying issue's last price |
ZTSNear the Money | $17.80Near the Money | $18.80Near the Money | $17.40Near the Money | $-0.85Near the Money | 10Near the Money | 98Near the Money | ZTSIn the Money | $13.00In the Money | $15.40In the Money | $16.90In the Money | $0.00In the Money | ---In the Money | 110In the Money | |
ZTSOut of the Money | $15.40Out of the Money | $16.10Out of the Money | $19.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 58Out of the Money | ZTSIn the Money | $15.40In the Money | $16.80In the Money | $14.90In the Money | $0.00In the Money | ---In the Money | 181In the Money | |
ZTSOut of the Money | $13.10Out of the Money | $13.80Out of the Money | $16.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | ZTSIn the Money | $18.10In the Money | $19.30In the Money | $22.00In the Money | $0.00In the Money | ---In the Money | 365In the Money | |
ZTSOut of the Money | $11.10Out of the Money | $11.70Out of the Money | $13.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 212Out of the Money | ZTSIn the Money | $21.00In the Money | $22.50In the Money | $22.40In the Money | $2.80In the Money | 2In the Money | 66In the Money | |
ZTSOut of the Money | $9.30Out of the Money | $9.90Out of the Money | $12.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 411Out of the Money | ZTSIn the Money | $23.50In the Money | $26.80In the Money | $27.50In the Money | $0.00In the Money | ---In the Money | 94In the Money | |
ZTSOut of the Money | $7.70Out of the Money | $8.40Out of the Money | $7.50Out of the Money | $-3.00Out of the Money | 2Out of the Money | 93Out of the Money | ZTSIn the Money | $27.60In the Money | $30.00In the Money | $18.10In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
ZTSOut of the Money | $6.30Out of the Money | $6.90Out of the Money | $7.99Out of the Money | $0.00Out of the Money | ---Out of the Money | 88Out of the Money | ZTSIn the Money | $30.00In the Money | $33.70In the Money | $47.71In the Money | $0.00In the Money | ---In the Money | 30In the Money | |
ZTSOut of the Money | $5.10Out of the Money | $5.80Out of the Money | $5.30Out of the Money | $-1.70Out of the Money | 2Out of the Money | 180Out of the Money | ZTSIn the Money | $34.00In the Money | $38.00In the Money | $17.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZTSOut of the Money | $3.30Out of the Money | $3.90Out of the Money | $3.30Out of the Money | $-1.33Out of the Money | 2Out of the Money | 80Out of the Money | ZTSIn the Money | $42.90In the Money | $47.50In the Money | $26.70In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
ZTSOut of the Money | $1.95Out of the Money | $2.70Out of the Money | $3.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out of the Money | ZTSIn the Money | $52.50In the Money | $57.30In the Money | $66.00In 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 | $1.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 131Out of the Money | ZTSIn the Money | $62.50In the Money | $67.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.65Out of the Money | $1.20Out of the Money | $1.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 240Out of the Money | ZTSIn the Money | $72.50In the Money | $77.40In the Money | $54.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.25Out of the Money | $1.00Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 135Out of the Money | ZTSIn the Money | $82.50In the Money | $87.20In 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 | $0.55Out of the Money | $0.55Out of the Money | $-0.08Out of the Money | 1Out of the Money | 48Out of the Money | ZTSIn the Money | $92.50In the Money | $97.30In 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 | $3.90Out of the Money | $1.66Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | ZTSIn the Money | $102.50In the Money | $107.30In 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 | $1.00Out of the Money | $0.93Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | ZTSIn the Money | $112.50In the Money | $117.30In 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 | $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 | $122.50In the Money | $127.30In 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 | $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 | $132.50In the Money | $137.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |