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 | $86.90In the Money | $91.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $1.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $82.00In the Money | $86.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $1.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $77.20In the Money | $81.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $1.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $72.40In the Money | $76.90In 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 | $1.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $67.70In the Money | $72.00In 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 | $1.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $62.80In the Money | $67.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $0.30Out of the Money | $2.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $58.00In the Money | $62.60In the Money | $77.41In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZTSOut of the Money | $0.40Out of the Money | $1.25Out of the Money | $0.80Out of the Money | $-0.85Out of the Money | 5Out of the Money | 1Out of the Money | |
ZTSIn the Money | $53.50In the Money | $56.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $0.75Out of the Money | $1.35Out of the Money | $1.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ZTSIn the Money | $49.10In the Money | $51.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $0.55Out of the Money | $2.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $44.70In the Money | $47.60In the Money | $52.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZTSOut of the Money | $0.70Out of the Money | $3.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $40.00In the Money | $43.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $0.95Out of the Money | $3.00Out of the Money | $2.57Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
ZTSIn the Money | $35.90In the Money | $38.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $1.70Out of the Money | $3.70Out of the Money | $3.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
ZTSIn the Money | $31.60In the Money | $34.50In the Money | $46.88In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZTSOut of the Money | $2.25Out of the Money | $4.50Out of the Money | $4.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
ZTSIn the Money | $27.90In the Money | $30.70In the Money | $46.25In the Money | $0.00In the Money | ---In the Money | 7In the Money | ZTSOut of the Money | $2.65Out of the Money | $5.80Out of the Money | $3.72Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ZTSIn the Money | $25.20In the Money | $27.10In the Money | $38.83In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZTSOut of the Money | $5.40Out of the Money | $6.20Out of the Money | $5.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 71Out of the Money | |
ZTSIn the Money | $20.70In the Money | $23.60In the Money | $18.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZTSOut of the Money | $6.90Out of the Money | $8.20Out of the Money | $7.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | |
ZTSIn the Money | $18.60In the Money | $20.30In the Money | $18.64In the Money | $0.00In the Money | ---In the Money | 7In the Money | ZTSOut of the Money | $7.10Out of the Money | $10.30Out of the Money | $9.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
ZTSUnderlying issue's last price | $15.70Underlying issue's last price | $17.20Underlying issue's last price | $14.00Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 5Underlying issue's last price | Filter Table By Strike Price of$175.00Underlying issue's last price | ZTSUnderlying issue's last price | $9.20Underlying issue's last price | $12.40Underlying issue's last price | $12.39Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 15Underlying issue's last price |
ZTSOut of the Money | $13.10Out of the Money | $14.50Out of the Money | $13.80Out of the Money | $2.30Out of the Money | 2Out of the Money | 8Out of the Money | ZTSIn the Money | $12.70In the Money | $13.60In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | 33In the Money | |
ZTSOut of the Money | $10.70Out of the Money | $11.60Out of the Money | $11.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ZTSIn the Money | $15.20In the Money | $15.90In the Money | $16.10In the Money | $0.00In the Money | ---In the Money | 35In the Money | |
ZTSOut of the Money | $8.70Out of the Money | $9.60Out of the Money | $9.13Out of the Money | $1.63Out of the Money | 5Out of the Money | 12Out of the Money | ZTSIn the Money | $17.10In the Money | $19.20In the Money | $20.23In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
ZTSOut of the Money | $6.80Out of the Money | $7.80Out of the Money | $11.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | ZTSIn the Money | $21.50In the Money | $22.30In the Money | $16.70In the Money | $0.00In the Money | ---In the Money | 24In the Money | |
ZTSOut of the Money | $5.50Out of the Money | $7.20Out of the Money | $5.91Out of the Money | $-0.39Out of the Money | 20Out of the Money | 45Out of the Money | ZTSIn the Money | $25.10In the Money | $26.10In the Money | $23.50In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
ZTSOut of the Money | $3.20Out of the Money | $4.90Out of the Money | $3.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | ZTSIn the Money | $33.30In the Money | $35.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $1.80Out of the Money | $2.40Out of the Money | $1.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 72Out of the Money | ZTSIn the Money | $41.40In the Money | $45.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.95Out of the Money | $1.65Out of the Money | $0.94Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | ZTSIn the Money | $51.70In the Money | $55.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.30Out of the Money | $2.15Out of the Money | $2.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | ZTSIn the Money | $61.60In the Money | $65.30In 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 | $1.00Out of the Money | $3.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | ZTSIn the Money | $71.70In the Money | $75.30In 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 | $1.65Out of the Money | $2.20Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $81.60In the Money | $85.30In 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 | $1.55Out of the Money | $1.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZTSIn the Money | $91.60In the Money | $95.30In 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 | $1.50Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZTSIn the Money | $101.60In the Money | $105.30In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $111.60In the Money | $115.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |