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 | $115.00In the Money | $117.30In the Money | $0.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $109.30In the Money | $113.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $105.00In the Money | $107.40In the Money | $0.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $98.90In the Money | $103.10In the Money | $0.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $95.00In the Money | $97.40In the Money | $0.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $90.00In the Money | $92.30In the Money | $0.00In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZTSIn the Money | $85.00In the Money | $88.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $0.65Out of the Money | $1.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZTSIn the Money | $79.70In the Money | $82.40In the Money | $0.00In 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 | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZTSIn the Money | $74.30In the Money | $78.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZTSIn the Money | $69.70In the Money | $73.20In the Money | $58.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZTSOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
ZTSIn the Money | $64.20In the Money | $68.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
ZTSIn the Money | $59.30In the Money | $62.40In the Money | $0.00In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 426Out of the Money | |
ZTSIn the Money | $55.00In the Money | $58.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
ZTSIn the Money | $49.20In the Money | $53.20In the Money | $46.90In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZTSOut of the Money | ---Out of the Money | $0.60Out of the Money | $0.59Out of the Money | $0.00Out of the Money | ---Out of the Money | 110Out of the Money | |
ZTSIn the Money | $45.00In the Money | $48.20In the Money | $52.92In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZTSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 86Out of the Money | |
ZTSIn the Money | $39.20In the Money | $43.20In the Money | $30.68In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZTSOut of the Money | ---Out of the Money | $0.75Out of the Money | $1.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 188Out of the Money | |
ZTSIn the Money | $34.30In the Money | $37.40In the Money | $25.30In the Money | $0.00In the Money | ---In the Money | 78In the Money | ZTSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 162Out of the Money | |
ZTSIn the Money | $29.50In the Money | $32.40In the Money | $32.34In the Money | $-1.98In the Money | 4In the Money | 104In the Money | ZTSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 861Out of the Money | |
ZTSIn the Money | $24.10In the Money | $28.30In the Money | $28.20In the Money | $-1.65In the Money | 1In the Money | 72In the Money | ZTSOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 243Out of the Money | |
ZTSIn the Money | $19.90In the Money | $23.20In the Money | $23.55In the Money | $-0.65In the Money | 2In the Money | 95In the Money | ZTSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 141Out of the Money | |
ZTSIn the Money | $14.20In the Money | $18.30In the Money | $18.00In the Money | $-1.28In the Money | 8In the Money | 183In the Money | ZTSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 22Out of the Money | 219Out of the Money | |
ZTSIn the Money | $10.40In the Money | $13.30In the Money | $11.59In the Money | $-3.46In the Money | 14In the Money | 634In the Money | ZTSOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 199Out of the Money | |
ZTSIn the Money | $5.20In the Money | $7.40In the Money | $10.05In the Money | $0.95In the Money | 4In the Money | 256In the Money | ZTSOut of the Money | ---Out of the Money | $1.10Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 7Out of the Money | 2,214Out of the Money | |
ZTSUnderlying issue's last price | $1.40Underlying issue's last price | $1.75Underlying issue's last price | $3.10Underlying issue's last price | $-2.00Underlying issue's last price | 17Underlying issue's last price | 299Underlying issue's last price | Filter Table By Strike Price of$190.00Underlying issue's last price | ZTSUnderlying issue's last price | $0.40Underlying issue's last price | $0.55Underlying issue's last price | $0.40Underlying issue's last price | $0.25Underlying issue's last price | 14Underlying issue's last price | 3,416Underlying issue's last price |
ZTSOut of the Money | $0.05Out of the Money | $0.60Out of the Money | $0.05Out of the Money | $-0.95Out of the Money | 164Out of the Money | 1,713Out of the Money | ZTSIn the Money | $3.40In the Money | $4.90In the Money | $3.20In the Money | $1.55In the Money | 1In the Money | 251In the Money | |
ZTSOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 13Out of the Money | 850Out of the Money | ZTSIn the Money | $7.10In the Money | $10.40In the Money | $9.50In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
ZTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 2Out of the Money | 399Out of the Money | ZTSIn the Money | $17.90In the Money | $20.40In the Money | $17.69In 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 | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 102Out of the Money | ZTSIn the Money | $27.70In the Money | $30.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | ZTSIn the Money | $37.00In the Money | $40.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | ZTSIn the Money | $46.90In the Money | $50.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | ZTSIn the Money | $57.00In the Money | $60.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $67.70In the Money | $70.40In the Money | $0.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $77.90In the Money | $80.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out of the Money | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $86.80In the Money | $91.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out of the Money | $0.65Out 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 | $100.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |