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 | $102.60In the Money | $106.90In 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 | $97.80In the Money | $102.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $1.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $93.00In the Money | $97.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $2.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $88.20In the Money | $92.40In 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 | $2.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $83.50In the Money | $87.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $0.35Out 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 | $78.80In the Money | $83.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $0.40Out of the Money | $2.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $74.10In the Money | $78.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $0.45Out of the Money | $2.55Out of the Money | $1.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZTSIn the Money | $69.50In the Money | $73.80In 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 | $2.75Out of the Money | $3.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZTSIn the Money | $65.40In the Money | $68.70In 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 | $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 | $60.80In the Money | $64.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $0.80Out of the Money | $2.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $56.10In the Money | $59.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $0.70Out of the Money | $4.00Out of the Money | $2.57Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
ZTSIn the Money | $51.50In the Money | $55.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $1.40Out of the Money | $3.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $47.90In the Money | $51.50In the Money | $46.88In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZTSOut of the Money | $2.70Out of the Money | $5.30Out of the Money | $4.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
ZTSIn the Money | $43.70In the Money | $47.30In the Money | $46.25In the Money | $0.00In the Money | ---In the Money | 7In the Money | ZTSOut of the Money | $3.30Out of the Money | $5.70Out of the Money | $5.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZTSIn the Money | $40.00In the Money | $42.10In the Money | $47.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $3.40Out of the Money | $6.70Out of the Money | $6.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | |
ZTSIn the Money | $35.00In the Money | $39.10In the Money | $43.20In the Money | $0.00In the Money | ---In the Money | 9In the Money | ZTSOut of the Money | $4.40Out of the Money | $7.60Out of the Money | $9.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZTSIn the Money | $32.50In the Money | $35.40In the Money | $22.80In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZTSOut of the Money | $5.70Out of the Money | $8.80Out of the Money | $10.68Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
ZTSIn the Money | $28.60In the Money | $31.80In the Money | $24.10In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZTSOut of the Money | $6.90Out of the Money | $10.30Out of the Money | $18.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZTSIn the Money | $25.40In the Money | $28.40In the Money | $27.60In the Money | $0.00In the Money | ---In the Money | 7In the Money | ZTSOut of the Money | $8.40Out of the Money | $11.70Out of the Money | $10.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
ZTSIn the Money | $22.10In the Money | $25.30In the Money | $26.73In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZTSOut of the Money | $10.20Out of the Money | $13.40Out of the Money | $14.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
ZTSUnderlying issue's last price | $19.20Underlying issue's last price | $22.30Underlying issue's last price | $18.42Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 8Underlying issue's last price | Filter Table By Strike Price of$190.00Underlying issue's last price | ZTSUnderlying issue's last price | $12.40Underlying issue's last price | $15.50Underlying issue's last price | $14.80Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 7Underlying issue's last price |
ZTSNear the Money | $16.60Near the Money | $18.80Near the Money | $14.80Near the Money | $0.00Near the Money | ---Near the Money | 12Near the Money | ZTSIn the Money | $14.50In the Money | $17.20In the Money | $16.80In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
ZTSOut of the Money | $14.00Out of the Money | $16.80Out of the Money | $16.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | ZTSIn the Money | $17.00In the Money | $19.60In the Money | $25.30In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZTSOut of the Money | $9.80Out of the Money | $12.80Out of the Money | $10.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | ZTSIn the Money | $23.10In the Money | $26.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $7.50Out of the Money | $8.90Out of the Money | $8.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 76Out of the Money | ZTSIn the Money | $29.20In the Money | $33.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $4.90Out of the Money | $6.60Out of the Money | $7.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | ZTSIn the Money | $37.90In the Money | $40.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $2.90Out of the Money | $4.40Out of the Money | $3.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | ZTSIn the Money | $46.00In the Money | $49.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $1.90Out of the Money | $3.20Out of the Money | $3.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | ZTSIn the Money | $55.50In the Money | $59.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $1.20Out of the Money | $2.65Out of the Money | $2.20Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $65.50In the Money | $69.40In 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 | $1.90Out of the Money | $1.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZTSIn the Money | $75.40In the Money | $79.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.35Out of the Money | $1.45Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZTSIn the Money | $85.40In the Money | $89.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.15Out of the Money | $1.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $95.30In the Money | $99.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |