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 | $92.10In the Money | $96.10In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $87.10In the Money | $91.10In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $82.10In the Money | $86.10In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $77.10In the Money | $81.10In the Money | $77.80In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZTSOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $72.10In the Money | $76.10In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $67.10In the Money | $71.10In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $62.10In the Money | $66.10In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $57.10In the Money | $61.10In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $52.10In the Money | $56.10In 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 | 1Out of the Money | |
ZTSIn the Money | $47.10In the Money | $51.10In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 502Out of the Money | |
ZTSIn the Money | $42.10In the Money | $46.10In 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 | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 500Out of the Money | |
ZTSIn the Money | $37.00In the Money | $41.10In 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 | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
ZTSIn the Money | $32.00In the Money | $36.10In the Money | $19.03In 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 | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
ZTSIn the Money | $28.20In the Money | $30.70In the Money | $35.26In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZTSOut of the Money | $0.00Out of the Money | $0.30Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
ZTSIn the Money | $23.50In the Money | $26.20In the Money | $29.80In the Money | $0.00In the Money | ---In the Money | 17In 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 | 52Out of the Money | |
ZTSIn the Money | $18.40In the Money | $20.80In the Money | $19.19In the Money | $0.00In the Money | ---In the Money | 54In 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 | 973Out of the Money | |
ZTSIn the Money | $14.00In the Money | $16.00In the Money | $22.20In the Money | $0.00In the Money | ---In the Money | 86In the Money | ZTSOut of the Money | $0.05Out of the Money | $0.30Out of the Money | $0.10Out of the Money | $-0.18Out of the Money | 1Out of the Money | 84Out of the Money | |
ZTSIn the Money | $8.60In the Money | $11.20In the Money | $10.30In the Money | $0.00In the Money | ---In the Money | 83In the Money | ZTSOut of the Money | $0.05Out of the Money | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 322Out of the Money | |
ZTSUnderlying issue's last price | $4.30Underlying issue's last price | $5.50Underlying issue's last price | $6.00Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 434Underlying issue's last price | Filter Table By Strike Price of$165.00Underlying issue's last price | ZTSUnderlying issue's last price | $0.20Underlying issue's last price | $0.30Underlying issue's last price | $0.25Underlying issue's last price | $0.00Underlying issue's last price | 1Underlying issue's last price | 1,028Underlying issue's last price |
ZTSNear the Money | $1.00Near the Money | $1.20Near the Money | $1.20Near the Money | $-1.37Near the Money | 18Near the Money | 1,113Near the Money | ZTSIn the Money | $1.80In the Money | $2.00In the Money | $1.60In the Money | $0.25In the Money | 8In the Money | 745In the Money | |
ZTSOut of the Money | $0.10Out of the Money | $0.30Out of the Money | $0.20Out of the Money | $-0.24Out of the Money | 63Out of the Money | 1,880Out of the Money | ZTSIn the Money | $5.60In the Money | $6.70In the Money | $5.40In the Money | $-0.29In the Money | 2In the Money | 698In the Money | |
ZTSOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $-0.14Out of the Money | 136Out of the Money | 1,004Out of the Money | ZTSIn the Money | $9.60In the Money | $11.40In the Money | $7.70In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
ZTSOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,377Out of the Money | ZTSIn the Money | $14.20In the Money | $16.80In the Money | $13.59In the Money | $0.00In the Money | ---In the Money | 3In 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 | ---Out of the Money | 1,813Out of the Money | ZTSIn the Money | $19.00In the Money | $21.80In the Money | $13.90In the Money | $0.00In the Money | ---In the Money | ---In 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 | ---Out of the Money | 16Out of the Money | ZTSIn the Money | $23.90In the Money | $27.90In the Money | $23.70In 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 | 32Out of the Money | ZTSIn the Money | $28.90In the Money | $32.90In 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 | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | ZTSIn the Money | $38.90In the Money | $42.90In 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 | $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 | $48.90In the Money | $52.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |