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 | $108.00In the Money | $113.00In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $0.25Out of the Money | $0.50Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | |
ZTSIn the Money | $103.50In the Money | $108.50In the Money | $85.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZTSOut of the Money | $0.50Out of the Money | $1.25Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 185Out of the Money | |
ZTSIn the Money | $99.00In the Money | $104.00In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $0.30Out of the Money | $1.40Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZTSIn the Money | $94.50In the Money | $99.50In the Money | $92.00In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZTSOut of the Money | $0.40Out of the Money | $2.00Out of the Money | $1.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ZTSIn the Money | $90.00In the Money | $95.00In the Money | $80.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $0.50Out of the Money | $2.25Out of the Money | $3.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ZTSIn the Money | $85.50In the Money | $90.50In the Money | $77.80In the Money | $0.00In the Money | ---In the Money | 62In the Money | ZTSOut of the Money | $0.60Out of the Money | $2.50Out of the Money | $2.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
ZTSIn the Money | $81.00In the Money | $86.00In the Money | $99.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZTSOut of the Money | $1.00Out of the Money | $2.75Out of the Money | $2.87Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
ZTSIn the Money | $76.50In the Money | $81.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $1.40Out of the Money | $2.95Out of the Money | $2.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
ZTSIn the Money | $72.00In the Money | $77.00In the Money | $49.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZTSOut of the Money | $1.75Out of the Money | $3.20Out of the Money | $1.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ZTSIn the Money | $68.00In the Money | $73.00In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $1.80Out of the Money | $3.90Out of the Money | $3.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
ZTSIn the Money | $64.00In the Money | $69.00In the Money | $42.00In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZTSOut of the Money | $2.70Out of the Money | $4.50Out of the Money | $3.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 180Out of the Money | |
ZTSIn the Money | $59.50In the Money | $64.50In the Money | $57.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZTSOut of the Money | $2.75Out of the Money | $4.70Out of the Money | $5.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
ZTSIn the Money | $56.00In the Money | $60.50In the Money | $50.78In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZTSOut of the Money | $3.90Out of the Money | $6.80Out of the Money | $3.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
ZTSIn the Money | $53.30In the Money | $56.00In the Money | $47.80In the Money | $0.00In the Money | ---In the Money | 36In the Money | ZTSOut of the Money | $3.00Out of the Money | $7.90Out of the Money | $6.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | |
ZTSIn the Money | $48.50In the Money | $53.00In the Money | $37.30In the Money | $0.00In the Money | ---In the Money | 7In the Money | ZTSOut of the Money | $5.60Out of the Money | $7.70Out of the Money | $8.48Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | |
ZTSIn the Money | $44.50In the Money | $47.90In the Money | $47.38In the Money | $0.00In the Money | ---In the Money | 35In the Money | ZTSOut of the Money | $6.70Out of the Money | $8.40Out of the Money | $9.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
ZTSIn the Money | $41.90In the Money | $45.70In the Money | $43.65In the Money | $-3.30In the Money | 2In the Money | 13In the Money | ZTSOut of the Money | $6.80Out of the Money | $11.40Out of the Money | $9.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
ZTSIn the Money | $39.00In the Money | $42.40In the Money | $44.25In the Money | $0.00In the Money | ---In the Money | 19In the Money | ZTSOut of the Money | $9.30Out of the Money | $12.40Out of the Money | $14.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
ZTSIn the Money | $34.60In the Money | $38.60In the Money | $35.10In the Money | $0.00In the Money | ---In the Money | 7In the Money | ZTSOut of the Money | $11.00Out of the Money | $13.10Out of the Money | $13.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ZTSIn the Money | $33.00In the Money | $34.80In the Money | $38.40In the Money | $0.00In the Money | ---In the Money | 18In the Money | ZTSOut of the Money | $12.10Out of the Money | $14.90Out of the Money | $14.89Out of the Money | $0.00Out of the Money | ---Out of the Money | 115Out of the Money | |
ZTSIn the Money | $30.20In the Money | $31.70In the Money | $32.00In the Money | $0.00In the Money | ---In the Money | 24In the Money | ZTSOut of the Money | $13.80Out of the Money | $17.30Out of the Money | $15.61Out of the Money | $0.00Out of the Money | ---Out of the Money | 342Out of the Money | |
ZTSUnderlying issue's last price | $27.60Underlying issue's last price | $29.00Underlying issue's last price | $32.90Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 82Underlying issue's last price | Filter Table By Strike Price of$180.00Underlying issue's last price | ZTSUnderlying issue's last price | $16.60Underlying issue's last price | $18.00Underlying issue's last price | $19.20Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 13Underlying issue's last price |
ZTSNear the Money | $24.90Near the Money | $26.50Near the Money | $29.95Near the Money | $0.00Near the Money | ---Near the Money | 368Near the Money | ZTSIn the Money | $18.30In the Money | $20.30In the Money | $19.54In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
ZTSOut of the Money | $22.30Out of the Money | $25.50Out of the Money | $27.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | ZTSIn the Money | $20.30In the Money | $22.70In the Money | $25.10In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
ZTSOut of the Money | $20.00Out of the Money | $22.80Out of the Money | $22.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | ZTSIn the Money | $23.00In the Money | $27.50In the Money | $18.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZTSOut of the Money | $18.20Out of the Money | $19.30Out of the Money | $19.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 89Out of the Money | ZTSIn the Money | $25.90In the Money | $28.90In the Money | $32.40In the Money | $0.00In the Money | ---In the Money | 30In the Money | |
ZTSOut of the Money | $14.20Out of the Money | $16.00Out of the Money | $18.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | ZTSIn the Money | $32.30In the Money | $35.10In the Money | $30.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $11.60Out of the Money | $12.40Out of the Money | $13.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | ZTSIn the Money | $38.60In the Money | $42.90In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $9.10Out of the Money | $10.00Out of the Money | $10.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | ZTSIn the Money | $46.10In the Money | $51.00In the Money | $49.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZTSOut of the Money | $6.90Out of the Money | $8.60Out of the Money | $7.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | ZTSIn the Money | $55.00In the Money | $59.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $5.00Out of the Money | $6.20Out of the Money | $6.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | ZTSIn the Money | $64.50In the Money | $69.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $3.80Out of the Money | $4.90Out of the Money | $5.61Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZTSIn the Money | $74.50In the Money | $79.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $2.85Out of the Money | $3.90Out of the Money | $1.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZTSIn the Money | $84.50In the Money | $89.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $2.05Out of the Money | $4.20Out of the Money | $1.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ZTSIn the Money | $94.50In the Money | $99.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $1.45Out of the Money | $2.95Out of the Money | $3.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZTSIn the Money | $104.50In the Money | $109.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $1.05Out of the Money | $3.20Out of the Money | $1.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | ZTSIn the Money | $114.50In the Money | $119.50In the Money | $117.50In the Money | $0.00In the Money | ---In the Money | ---In the Money |