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 | $86.50In the Money | $91.50In 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 | $5.00Out of the Money | $1.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
ZTSIn the Money | $82.00In the Money | $87.00In the Money | $74.50In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZTSOut of the Money | $1.20Out of the Money | $1.85Out of the Money | $1.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 183Out of the Money | |
ZTSIn the Money | $78.00In the Money | $83.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $1.55Out of the Money | $2.20Out of the Money | $1.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZTSIn the Money | $74.10In the Money | $78.10In the Money | $67.00In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZTSOut of the Money | $1.75Out of the Money | $2.65Out of the Money | $1.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ZTSIn the Money | $70.00In the Money | $74.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $2.60Out of the Money | $3.40Out of the Money | $3.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ZTSIn the Money | $66.30In the Money | $70.50In the Money | $68.59In the Money | $10.09In the Money | 15In the Money | 47In the Money | ZTSOut of the Money | $3.20Out of the Money | $4.00Out of the Money | $3.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
ZTSIn the Money | $62.00In the Money | $66.00In the Money | $99.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZTSOut of the Money | $3.90Out of the Money | $4.80Out of the Money | $4.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
ZTSIn the Money | $59.70In the Money | $62.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $4.70Out of the Money | $5.40Out of the Money | $5.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
ZTSIn the Money | $54.60In the Money | $59.00In the Money | $49.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZTSOut of the Money | $5.60Out of the Money | $6.70Out of the Money | $4.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZTSIn the Money | $51.80In the Money | $55.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $6.60Out of the Money | $7.50Out of the Money | $7.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ZTSIn the Money | $48.00In the Money | $51.70In the Money | $42.00In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZTSOut of the Money | $7.90Out of the Money | $8.70Out of the Money | $9.68Out of the Money | $0.00Out of the Money | ---Out of the Money | 169Out of the Money | |
ZTSIn the Money | $44.50In the Money | $48.90In the Money | $39.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZTSOut of the Money | $9.10Out of the Money | $9.90Out of the Money | $9.50Out of the Money | $-1.20Out of the Money | 1Out of the Money | 18Out of the Money | |
ZTSIn the Money | $42.10In the Money | $44.90In the Money | $31.80In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZTSOut of the Money | $10.50Out of the Money | $11.30Out of the Money | $10.97Out of the Money | $-1.43Out of the Money | 1Out of the Money | 6Out of the Money | |
ZTSIn the Money | $37.60In the Money | $42.40In the Money | $34.00In the Money | $0.00In the Money | ---In the Money | 34In the Money | ZTSOut of the Money | $12.10Out of the Money | $12.90Out of the Money | $14.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
ZTSIn the Money | $37.20In the Money | $39.20In the Money | $37.30In the Money | $7.30In the Money | 7In the Money | 7In the Money | ZTSOut of the Money | $13.80Out of the Money | $14.60Out of the Money | $16.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
ZTSIn the Money | $33.30In the Money | $37.00In the Money | $34.11In the Money | $9.61In the Money | 17In the Money | 29In the Money | ZTSOut of the Money | $15.70Out of the Money | $16.60Out of the Money | $18.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
ZTSUnderlying issue's last price | $31.00Underlying issue's last price | $33.00Underlying issue's last price | $32.10Underlying issue's last price | $5.37Underlying issue's last price | 7Underlying issue's last price | 14Underlying issue's last price | Filter Table By Strike Price of$155.00Underlying issue's last price | ZTSUnderlying issue's last price | $17.70Underlying issue's last price | $18.60Underlying issue's last price | $18.70Underlying issue's last price | $-1.00Underlying issue's last price | 1Underlying issue's last price | 18Underlying issue's last price |
ZTSNear the Money | $27.80Near the Money | $29.60Near the Money | $21.20Near the Money | $0.00Near the Money | ---Near the Money | 18Near the Money | ZTSIn the Money | $20.00In the Money | $20.90In the Money | $25.13In the Money | $0.00In the Money | ---In the Money | 19In the Money | |
ZTSOut of the Money | $25.60Out of the Money | $27.30Out of the Money | $20.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZTSIn the Money | $21.90In the Money | $23.30In the Money | $18.80In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
ZTSOut of the Money | $23.90Out of the Money | $25.00Out of the Money | $19.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | ZTSIn the Money | $24.80In the Money | $27.00In the Money | $19.50In the Money | $0.00In the Money | ---In the Money | 115In the Money | |
ZTSOut of the Money | $21.80Out of the Money | $22.80Out of the Money | $17.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | ZTSIn the Money | $27.30In the Money | $28.80In the Money | $34.34In the Money | $0.00In the Money | ---In the Money | 19In the Money | |
ZTSOut of the Money | $19.60Out of the Money | $20.70Out of the Money | $13.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | ZTSIn the Money | $29.70In the Money | $33.40In the Money | $35.00In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
ZTSOut of the Money | $18.00Out of the Money | $19.40Out of the Money | $12.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | ZTSIn the Money | $32.60In the Money | $36.40In the Money | $33.64In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZTSOut of the Money | $16.30Out of the Money | $17.40Out of the Money | $18.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZTSIn the Money | $35.20In the Money | $38.90In the Money | $20.57In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
ZTSOut of the Money | $14.60Out of the Money | $15.80Out of the Money | $9.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | ZTSIn the Money | $40.20In the Money | $42.50In the Money | $18.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZTSOut of the Money | $13.20Out of the Money | $14.30Out of the Money | $8.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | ZTSIn the Money | $42.60In the Money | $47.10In the Money | $28.10In the Money | $0.00In the Money | ---In the Money | 30In the Money | |
ZTSOut of the Money | $10.70Out of the Money | $12.00Out of the Money | $9.70Out of the Money | $6.60Out of the Money | 15Out of the Money | 23Out of the Money | ZTSIn the Money | $51.70In the Money | $55.30In the Money | $30.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $8.50Out of the Money | $9.40Out of the Money | $8.00Out of the Money | $1.20Out of the Money | 1Out of the Money | 23Out of the Money | ZTSIn the Money | $59.50In the Money | $64.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $6.70Out of the Money | $7.50Out of the Money | $4.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | ZTSIn the Money | $69.00In the Money | $74.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $5.20Out of the Money | $6.10Out of the Money | $3.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | ZTSIn the Money | $79.00In the Money | $84.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $4.10Out of the Money | $6.40Out of the Money | $2.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | ZTSIn the Money | $89.00In the Money | $94.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $3.10Out of the Money | $3.90Out of the Money | $6.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZTSIn the Money | $99.00In the Money | $104.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $2.35Out of the Money | $3.10Out of the Money | $1.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZTSIn the Money | $109.00In the Money | $114.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $1.75Out of the Money | $2.60Out of the Money | $1.60Out of the Money | $0.50Out of the Money | 2Out of the Money | 4Out of the Money | ZTSIn the Money | $119.00In the Money | $124.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $1.35Out 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 | $129.00In the Money | $134.00In 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 | $1.65Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | ZTSIn the Money | $139.00In the Money | $144.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |