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 | $69.50In the Money | $74.20In 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 | $64.50In the Money | $69.40In 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 | $0.25Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
ZTSIn the Money | $59.50In the Money | $64.40In 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 | $54.50In the Money | $59.40In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $49.50In the Money | $54.40In 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 | $0.50Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
ZTSIn the Money | $44.50In the Money | $49.30In 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 | $39.50In the Money | $44.40In 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 | $0.75Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
ZTSIn the Money | $34.50In the Money | $39.40In 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 | $0.75Out of the Money | $1.62Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZTSIn the Money | $29.50In the Money | $34.30In 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 | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
ZTSIn the Money | $24.50In the Money | $29.40In 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 | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 10Out of the Money | 93Out of the Money | |
ZTSIn the Money | $19.70In the Money | $24.50In 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 | $14.50In the Money | $19.30In 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 | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
ZTSIn the Money | $10.30In the Money | $13.70In the Money | $11.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZTSOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 3Out of the Money | 299Out of the Money | |
ZTSIn the Money | $5.00In the Money | $9.00In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | 32In the Money | ZTSOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $-0.06Out of the Money | 5Out of the Money | 403Out of the Money | |
ZTSUnderlying issue's last price | $1.95Underlying issue's last price | $2.85Underlying issue's last price | $2.20Underlying issue's last price | $-1.89Underlying issue's last price | 40Underlying issue's last price | 396Underlying issue's last price | Filter Table By Strike Price of$150.00Underlying issue's last price | ZTSUnderlying issue's last price | $0.55Underlying issue's last price | $0.75Underlying issue's last price | $0.75Underlying issue's last price | $-0.05Underlying issue's last price | 44Underlying issue's last price | 6,372Underlying issue's last price |
ZTSOut of the Money | $0.20Out of the Money | $0.50Out of the Money | $0.20Out of the Money | $-0.95Out of the Money | 35Out of the Money | 603Out of the Money | ZTSIn the Money | $3.40In the Money | $3.90In the Money | $3.80In the Money | $0.97In the Money | 49In the Money | 3,360In the Money | |
ZTSOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $-0.10Out of the Money | 11Out of the Money | 1,044Out of the Money | ZTSIn the Money | $8.00In the Money | $9.00In the Money | $8.80In the Money | $1.67In the Money | 49In the Money | 9,017In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 322Out of the Money | ZTSIn the Money | $12.60In the Money | $14.50In the Money | $13.66In the Money | $0.96In the Money | 11In the Money | 2,611In the Money | |
ZTSOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 9Out of the Money | 1,085Out of the Money | ZTSIn the Money | $17.80In the Money | $19.80In the Money | $18.80In the Money | $1.97In the Money | 9In the Money | 974In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 36Out of the Money | 3,430Out of the Money | ZTSIn the Money | $22.80In the Money | $24.60In the Money | $22.50In 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 | $0.03Out of the Money | $-0.02Out of the Money | 2Out of the Money | 4,150Out of the Money | ZTSIn the Money | $27.80In the Money | $29.90In the Money | $28.63In the Money | $1.12In the Money | 9In 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 | 181Out of the Money | 1,006Out of the Money | ZTSIn the Money | $31.80In the Money | $35.00In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,307Out of the Money | ZTSIn the Money | $37.00In the Money | $40.00In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,823Out of the Money | ZTSIn the Money | $41.10In the Money | $46.00In 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 | $0.03Out of the Money | 7Out of the Money | 733Out of the Money | ZTSIn the Money | $46.20In the Money | $51.00In 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 | 1Out of the Money | 1,375Out of the Money | ZTSIn the Money | $56.10In the Money | $61.00In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 447Out of the Money | ZTSIn the Money | $66.00In the Money | $70.90In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | ZTSIn the Money | $76.20In the Money | $81.00In 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 | $86.20In the Money | $91.00In 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 | $96.00In the Money | $100.50In 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 | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZTSIn the Money | $106.10In the Money | $110.50In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $116.00In the Money | $120.80In 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 | $126.10In the Money | $129.00In the Money | $88.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |