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 | $92.70In the Money | $96.70In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $87.80In the Money | $91.70In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $83.60In the Money | $86.60In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $77.60In the Money | $81.40In the Money | $77.80In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZTSOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $72.60In the Money | $76.70In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $68.20In the Money | $71.40In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $62.70In the Money | $66.70In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $57.70In the Money | $61.90In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $53.30In the Money | $56.60In 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 | $2.15Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZTSIn the Money | $48.20In the Money | $51.70In 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 | $2.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 502Out of the Money | |
ZTSIn the Money | $42.80In the Money | $46.80In 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 | $2.15Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 500Out of the Money | |
ZTSIn the Money | $38.60In the Money | $41.70In 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 | $2.15Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
ZTSIn the Money | $32.70In the Money | $36.80In the Money | $19.03In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZTSOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
ZTSIn the Money | $27.50In the Money | $31.80In the Money | $35.26In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZTSOut of the Money | $0.00Out of the Money | $0.55Out of the Money | $0.10Out of the Money | $0.09Out of the Money | 10Out of the Money | 28Out of the Money | |
ZTSIn the Money | $23.30In the Money | $26.70In the Money | $29.80In the Money | $0.00In the Money | ---In the Money | 17In the Money | ZTSOut of the Money | $0.00Out of the Money | $2.20Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | |
ZTSIn the Money | $18.00In the Money | $21.80In the Money | $19.19In the Money | $-5.81In the Money | 1In the Money | 54In the Money | ZTSOut of the Money | $0.00Out of the Money | $2.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 973Out of the Money | |
ZTSIn the Money | $13.30In the Money | $16.90In the Money | $22.20In the Money | $0.00In the Money | ---In the Money | 86In the Money | ZTSOut of the Money | $0.00Out of the Money | $2.00Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 84Out of the Money | |
ZTSIn the Money | $9.10In the Money | $11.70In the Money | $17.54In the Money | $0.00In the Money | ---In the Money | 88In the Money | ZTSOut of the Money | $0.10Out of the Money | $0.30Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 327Out of the Money | |
ZTSUnderlying issue's last price | $5.10Underlying issue's last price | $6.70Underlying issue's last price | $7.31Underlying issue's last price | $-3.84Underlying issue's last price | 150Underlying issue's last price | 460Underlying issue's last price | Filter Table By Strike Price of$165.00Underlying issue's last price | ZTSUnderlying issue's last price | $0.45Underlying issue's last price | $0.70Underlying issue's last price | $0.59Underlying issue's last price | $0.09Underlying issue's last price | 3Underlying issue's last price | 1,039Underlying issue's last price |
ZTSNear the Money | $1.80Near the Money | $2.05Near the Money | $1.80Near the Money | $-1.60Near the Money | 2Near the Money | 1,124Near the Money | ZTSIn the Money | $2.00In the Money | $2.25In the Money | $2.23In the Money | $0.68In the Money | 6In the Money | 747In the Money | |
ZTSOut of the Money | $0.30Out of the Money | $0.55Out of the Money | $0.40Out of the Money | $-0.55Out of the Money | 7Out of the Money | 1,874Out of the Money | ZTSIn the Money | $4.10In the Money | $6.00In the Money | $5.69In the Money | $1.89In the Money | 5In the Money | 698In the Money | |
ZTSOut of the Money | $0.10Out of the Money | $0.30Out of the Money | $0.15Out of the Money | $-0.05Out of the Money | 13Out of the Money | 1,005Out of the Money | ZTSIn the Money | $9.10In the Money | $11.40In the Money | $7.70In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
ZTSOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 7Out of the Money | 1,380Out of the Money | ZTSIn the Money | $13.70In the Money | $17.30In the Money | $8.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 6Out of the Money | 1,824Out of the Money | ZTSIn the Money | $18.60In the Money | $21.80In the Money | $13.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 4Out of the Money | 12Out of the Money | ZTSIn the Money | $23.40In the Money | $27.40In the Money | $23.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.12Out of the Money | 6Out of the Money | 28Out of the Money | ZTSIn the Money | $28.40In the Money | $32.40In 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 | $0.40Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | ZTSIn the Money | $38.40In the Money | $42.40In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $48.70In the Money | $52.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |