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 | $117.50In the Money | $121.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $112.50In the Money | $116.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $107.50In the Money | $111.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $102.50In the Money | $106.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $97.60In the Money | $101.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $92.60In the Money | $96.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZTSIn the Money | $88.00In the Money | $91.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $1.00Out of the Money | $1.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZTSIn the Money | $82.60In the Money | $86.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $1.00Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZTSIn the Money | $78.00In the Money | $81.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZTSIn the Money | $72.70In the Money | $76.30In the Money | $58.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZTSOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
ZTSIn the Money | $67.70In the Money | $71.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
ZTSIn the Money | $62.70In the Money | $66.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 426Out of the Money | |
ZTSIn the Money | $57.70In the Money | $61.50In 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 | $52.70In the Money | $56.50In 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 | $47.80In the Money | $51.50In the Money | $52.92In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZTSOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 86Out of the Money | |
ZTSIn the Money | $42.80In the Money | $46.60In the Money | $30.68In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZTSOut of the Money | ---Out of the Money | $1.00Out of the Money | $1.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 188Out of the Money | |
ZTSIn the Money | $37.80In the Money | $41.50In the Money | $25.30In the Money | $0.00In the Money | ---In the Money | 78In the Money | ZTSOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 164Out of the Money | |
ZTSIn the Money | $33.00In the Money | $36.30In the Money | $36.13In the Money | $0.00In the Money | ---In the Money | 105In the Money | ZTSOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 862Out of the Money | |
ZTSIn the Money | $27.90In the Money | $31.00In the Money | $20.50In the Money | $0.00In the Money | ---In the Money | 78In the Money | ZTSOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 244Out of the Money | |
ZTSIn the Money | $24.30In the Money | $25.80In the Money | $24.93In the Money | $0.00In the Money | ---In the Money | 114In the Money | ZTSOut of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 145Out of the Money | |
ZTSIn the Money | $18.80In the Money | $21.00In the Money | $18.20In the Money | $-0.11In the Money | 1In the Money | 211In the Money | ZTSOut of the Money | $0.20Out of the Money | $0.35Out of the Money | $0.35Out of the Money | $0.10Out of the Money | 1Out of the Money | 219Out of the Money | |
ZTSIn the Money | $14.80In the Money | $15.90In the Money | $13.53In the Money | $-2.16In the Money | 1In the Money | 651In the Money | ZTSOut of the Money | $0.40Out of the Money | $0.50Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 176Out of the Money | |
ZTSIn the Money | $10.30In the Money | $11.80In the Money | $9.44In the Money | $0.00In the Money | ---In the Money | 273In the Money | ZTSOut of the Money | $0.90Out of the Money | $1.10Out of the Money | $0.97Out of the Money | $-0.58Out of the Money | 5Out of the Money | 808Out of the Money | |
ZTSUnderlying issue's last price | $6.50Underlying issue's last price | $7.00Underlying issue's last price | $5.50Underlying issue's last price | $0.50Underlying issue's last price | 13Underlying issue's last price | 310Underlying issue's last price | Filter Table By Strike Price of$190.00Underlying issue's last price | ZTSUnderlying issue's last price | $2.00Underlying issue's last price | $2.25Underlying issue's last price | $2.19Underlying issue's last price | $-0.89Underlying issue's last price | 71Underlying issue's last price | 2,052Underlying issue's last price |
ZTSNear the Money | $3.60Near the Money | $4.00Near the Money | $3.80Near the Money | $1.26Near the Money | 11Near the Money | 1,621Near the Money | ZTSIn the Money | $4.00In the Money | $4.30In the Money | $4.10In the Money | $-0.77In the Money | 10In the Money | 223In the Money | |
ZTSOut of the Money | $1.65Out of the Money | $1.90Out of the Money | $1.80Out of the Money | $0.80Out of the Money | 5Out of the Money | 1,058Out of the Money | ZTSIn the Money | $6.10In the Money | $7.60In the Money | $6.98In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
ZTSOut of the Money | $0.20Out of the Money | $0.35Out of the Money | $0.28Out of the Money | $0.18Out of the Money | 21Out of the Money | 451Out of the Money | ZTSIn the Money | $13.80In the Money | $17.80In the Money | $17.69In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | ZTSIn the Money | $23.80In the Money | $27.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | ZTSIn the Money | $33.80In the Money | $37.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | ZTSIn the Money | $43.90In the Money | $47.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | ZTSIn the Money | $53.90In the Money | $57.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $63.90In the Money | $67.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $73.90In the Money | $77.80In 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 | $83.90In the Money | $88.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $93.90In the Money | $97.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |