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 | $82.30In the Money | $86.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZTSIn the Money | $77.30In the Money | $81.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZTSIn the Money | $72.00In the Money | $76.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZTSIn the Money | $67.30In the Money | $71.40In the Money | ---In 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 | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
ZTSIn the Money | $62.10In the Money | $66.50In the Money | ---In 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 | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $57.00In the Money | $61.50In the Money | ---In 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 | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $52.10In the Money | $56.50In the Money | ---In 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 | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZTSIn the Money | $47.40In the Money | $51.70In the Money | ---In 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 | $1.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZTSIn the Money | $42.40In the Money | $46.60In the Money | ---In 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 | $1.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZTSIn the Money | $37.40In the Money | $41.60In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $1.35Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
ZTSIn the Money | $32.20In the Money | $36.60In the Money | $30.79In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZTSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ZTSIn the Money | $27.50In the Money | $31.10In the Money | $29.50In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZTSOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
ZTSIn the Money | $22.50In the Money | $26.20In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.08Out of the Money | $-0.30Out of the Money | 1Out of the Money | 50Out of the Money | |
ZTSIn the Money | $17.60In the Money | $21.70In the Money | $16.63In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZTSOut of the Money | $0.05Out of the Money | $0.25Out of the Money | $0.15Out of the Money | $-0.12Out of the Money | 27Out of the Money | 173Out of the Money | |
ZTSIn the Money | $12.80In the Money | $16.40In the Money | $12.10In the Money | $0.00In the Money | ---In the Money | 31In the Money | ZTSOut of the Money | $0.15Out of the Money | $0.40Out of the Money | $0.30Out of the Money | $-0.20Out of the Money | 32Out of the Money | 496Out of the Money | |
ZTSIn the Money | $9.80In the Money | $11.40In the Money | $10.80In the Money | $2.50In the Money | 1In the Money | 59In the Money | ZTSOut of the Money | $0.50Out of the Money | $0.85Out of the Money | $0.75Out of the Money | $-0.40Out of the Money | 9Out of the Money | 240Out of the Money | |
ZTSUnderlying issue's last price | $6.00Underlying issue's last price | $6.50Underlying issue's last price | $6.80Underlying issue's last price | $1.40Underlying issue's last price | 58Underlying issue's last price | 1,117Underlying issue's last price | Filter Table By Strike Price of$185.00Underlying issue's last price | ZTSUnderlying issue's last price | $1.55Underlying issue's last price | $1.85Underlying issue's last price | $1.75Underlying issue's last price | $-1.85Underlying issue's last price | 21Underlying issue's last price | 174Underlying issue's last price |
ZTSNear the Money | $3.00Near the Money | $3.40Near the Money | $3.80Near the Money | $1.20Near the Money | 22Near the Money | 697Near the Money | ZTSIn the Money | $3.40In the Money | $3.90In the Money | $4.12In the Money | $-0.58In the Money | 42In the Money | 114In the Money | |
ZTSOut of the Money | $1.20Out of the Money | $1.80Out of the Money | $1.62Out of the Money | $0.84Out of the Money | 19Out of the Money | 399Out of the Money | ZTSIn the Money | $5.00In the Money | $7.70In the Money | $9.85In the Money | $0.00In the Money | ---In the Money | 28In the Money | |
ZTSOut of the Money | $0.35Out of the Money | $0.60Out of the Money | $0.60Out of the Money | $0.25Out of the Money | 8Out of the Money | 658Out of the Money | ZTSIn the Money | $8.90In the Money | $11.50In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZTSOut of the Money | $0.05Out of the Money | $0.55Out of the Money | $0.30Out of the Money | $0.24Out of the Money | 12Out of the Money | 70Out of the Money | ZTSIn the Money | $18.70In the Money | $21.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | ZTSIn the Money | $28.80In the Money | $32.50In the Money | ---In 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 | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $38.80In the Money | $42.50In the Money | ---In 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 | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $48.80In the Money | $52.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out of the Money | $0.70Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $58.80In the Money | $62.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out of the Money | $0.65Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $68.80In the Money | $72.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out of the Money | $0.65Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $78.80In the Money | $82.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money |