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 | $67.00In the Money | $71.90In 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 | $0.30Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | |
ZTSIn the Money | $62.00In the Money | $66.90In 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 | $0.25Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
ZTSIn the Money | $57.00In the Money | $61.90In the Money | $76.15In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZTSOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.92Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
ZTSIn the Money | $52.00In the Money | $56.70In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $47.00In the Money | $51.80In 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 | $0.50Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
ZTSIn the Money | $42.00In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $37.00In the Money | $41.80In 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 | $0.75Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
ZTSIn the Money | $32.00In the Money | $36.90In 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 | $0.75Out of the Money | $1.62Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZTSIn the Money | $27.00In the Money | $31.80In 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 | $0.75Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
ZTSIn the Money | $22.00In the Money | $26.50In 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 | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 93Out of the Money | |
ZTSIn the Money | $17.00In the Money | $21.50In the Money | $58.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZTSOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | |
ZTSIn the Money | $12.00In the Money | $16.50In the Money | $29.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZTSOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
ZTSIn the Money | $7.00In the Money | $11.80In the Money | $11.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZTSOut of the Money | $0.15Out of the Money | $0.30Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 298Out of the Money | |
ZTSUnderlying issue's last price | $3.60Underlying issue's last price | $7.00Underlying issue's last price | $5.30Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 33Underlying issue's last price | Filter Table By Strike Price of$145.00Underlying issue's last price | ZTSUnderlying issue's last price | $0.35Underlying issue's last price | $1.20Underlying issue's last price | $0.60Underlying issue's last price | $0.01Underlying issue's last price | 1Underlying issue's last price | 401Underlying issue's last price |
ZTSNear the Money | $1.00Near the Money | $3.40Near the Money | $1.69Near the Money | $0.00Near the Money | ---Near the Money | 310Near the Money | ZTSIn the Money | $1.85In the Money | $2.90In the Money | $2.00In the Money | $0.00In the Money | ---In the Money | 6,366In the Money | |
ZTSOut of the Money | $0.15Out of the Money | $0.55Out of the Money | $0.50Out of the Money | $0.05Out of the Money | 4Out of the Money | 550Out of the Money | ZTSIn the Money | $5.00In the Money | $7.10In the Money | $5.90In the Money | $0.00In the Money | ---In the Money | 3,355In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.25Out of the Money | $0.13Out of the Money | 1Out of the Money | 1,047Out of the Money | ZTSIn the Money | $8.60In the Money | $13.20In the Money | $10.50In the Money | $0.00In the Money | ---In the Money | 9,019In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.10Out of the Money | $-0.02Out of the Money | 1Out of the Money | 321Out of the Money | ZTSIn the Money | $14.00In the Money | $18.00In the Money | $14.90In the Money | $0.00In the Money | ---In the Money | 2,611In the Money | |
ZTSOut of the Money | $0.05Out of the Money | $0.50Out of the Money | $0.10Out of the Money | $-0.05Out of the Money | 27Out of the Money | 1,085Out of the Money | ZTSIn the Money | $18.60In the Money | $23.00In the Money | $17.90In the Money | $0.00In the Money | ---In the Money | 975In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,431Out of the Money | ZTSIn the Money | $23.80In the Money | $28.40In the Money | $21.60In the Money | $0.00In the Money | ---In the Money | 877In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,158Out of the Money | ZTSIn the Money | $29.00In the Money | $33.00In the Money | $28.50In the Money | $0.00In the Money | ---In the Money | 611In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,007Out of the Money | ZTSIn the Money | $33.50In the Money | $38.00In the Money | $21.00In the Money | $0.00In the Money | ---In the Money | 167In 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 | ---Out of the Money | 1,308Out of the Money | ZTSIn the Money | $38.80In the Money | $43.00In the Money | $17.55In the Money | $0.00In the Money | ---In the Money | 116In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,823Out of the Money | ZTSIn the Money | $43.30In the Money | $48.00In the Money | $24.90In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 735Out of the Money | ZTSIn the Money | $48.50In the Money | $53.00In the Money | $27.02In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,376Out of the Money | ZTSIn the Money | $58.30In the Money | $63.00In the Money | $14.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 450Out of the Money | ZTSIn the Money | $68.50In the Money | $73.00In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | ZTSIn the Money | $78.50In the Money | $83.00In 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 | $0.75Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZTSIn the Money | $88.30In the Money | $93.00In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $99.00In the Money | $103.00In 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 | $0.75Out of the Money | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZTSIn the Money | $108.20In the Money | $113.00In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $118.30In the Money | $123.00In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $128.30In the Money | $133.00In the Money | $88.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |