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 | $92.50In the Money | $97.00In 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 | $4.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $87.50In the Money | $92.00In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $82.50In the Money | $87.00In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $77.50In the Money | $82.00In 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 | $4.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $72.50In the Money | $77.00In 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 | $4.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $67.50In the Money | $72.00In 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 | $4.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $62.60In the Money | $67.00In 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 | $4.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $57.50In the Money | $62.00In 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 | $4.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $52.50In the Money | $57.40In 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 | $4.80Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZTSIn the Money | $47.50In the Money | $52.30In 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 | $0.20Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 502Out of the Money | |
ZTSIn the Money | $42.60In the Money | $47.50In 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 | $4.80Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 500Out of the Money | |
ZTSIn the Money | $37.70In the Money | $42.50In 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 | $4.80Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
ZTSIn the Money | $33.00In the Money | $37.50In 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 | $4.80Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
ZTSIn the Money | $28.00In the Money | $32.50In the Money | $27.35In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZTSOut of the Money | $0.00Out of the Money | $1.20Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
ZTSIn the Money | $23.00In the Money | $27.50In the Money | $12.20In the Money | $0.00In the Money | ---In the Money | 16In the Money | ZTSOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.35Out of the Money | $-0.30Out of the Money | 13Out of the Money | 58Out of the Money | |
ZTSIn the Money | $19.50In the Money | $22.80In the Money | $19.45In the Money | $0.00In the Money | ---In the Money | 54In the Money | ZTSOut of the Money | $0.40Out of the Money | $0.60Out of the Money | $0.47Out of the Money | $-0.15Out of the Money | 8Out of the Money | 975Out of the Money | |
ZTSIn the Money | $14.90In the Money | $18.20In the Money | $15.20In the Money | $0.00In the Money | ---In the Money | 86In the Money | ZTSOut of the Money | $0.85Out of the Money | $1.00Out of the Money | $0.95Out of the Money | $-0.58Out of the Money | 7Out of the Money | 77Out of the Money | |
ZTSIn the Money | $11.60In the Money | $12.70In the Money | $12.05In the Money | $0.85In the Money | 8In the Money | 84In the Money | ZTSOut of the Money | $1.65Out of the Money | $1.85Out of the Money | $1.75Out of the Money | $-0.33Out of the Money | 1Out of the Money | 249Out of the Money | |
ZTSUnderlying issue's last price | $8.10Underlying issue's last price | $8.50Underlying issue's last price | $8.15Underlying issue's last price | $0.42Underlying issue's last price | 10Underlying issue's last price | 510Underlying issue's last price | Filter Table By Strike Price of$165.00Underlying issue's last price | ZTSUnderlying issue's last price | $3.00Underlying issue's last price | $3.30Underlying issue's last price | $3.05Underlying issue's last price | $-0.68Underlying issue's last price | 27Underlying issue's last price | 288Underlying issue's last price |
ZTSNear the Money | $5.20Near the Money | $5.40Near the Money | $5.30Near the Money | $0.30Near the Money | 33Near the Money | 1,014Near the Money | ZTSIn the Money | $5.10In the Money | $5.40In the Money | $5.10In the Money | $-1.00In the Money | 3In the Money | 166In the Money | |
ZTSOut of the Money | $3.10Out of the Money | $3.30Out of the Money | $3.20Out of the Money | $0.20Out of the Money | 145Out of the Money | 972Out of the Money | ZTSIn the Money | $7.70In the Money | $9.90In the Money | $9.08In the Money | $0.00In the Money | ---In the Money | 144In the Money | |
ZTSOut of the Money | $1.65Out of the Money | $1.90Out of the Money | $1.75Out of the Money | $0.21Out of the Money | 9Out of the Money | 658Out of the Money | ZTSIn the Money | $9.70In the Money | $14.00In the Money | $12.90In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
ZTSOut of the Money | $0.80Out of the Money | $1.10Out of the Money | $0.87Out of the Money | $0.07Out of the Money | 7Out of the Money | 1,077Out of the Money | ZTSIn the Money | $13.50In the Money | $18.20In the Money | $16.93In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZTSOut of the Money | $0.30Out of the Money | $0.55Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 81Out of the Money | ZTSIn the Money | $18.50In the Money | $23.00In 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 | $4.80Out of the Money | $0.51Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | ZTSIn the Money | $23.50In the Money | $28.00In 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 | $2.20Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | ZTSIn the Money | $28.50In the Money | $33.00In 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 | $2.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | ZTSIn the Money | $38.50In the Money | $43.00In 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 | $2.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $48.50In the Money | $53.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |