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 | $81.70In the Money | $86.50In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $76.70In the Money | $81.50In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $72.00In the Money | $76.50In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $67.10In the Money | $72.00In the Money | $68.27In 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 | $62.10In 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 | $57.10In 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 | $52.10In the Money | $57.00In 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 | $47.10In the Money | $52.00In 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 | $42.10In the Money | $47.00In 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 | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZTSIn the Money | $37.20In the Money | $42.00In 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 | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 502Out of the Money | |
ZTSIn the Money | $32.60In the Money | $37.50In 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 | $27.60In the Money | $32.50In 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 | $0.70Out of the Money | $1.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
ZTSIn the Money | $23.10In the Money | $28.00In the Money | $19.03In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZTSOut of the Money | $0.50Out of the Money | $4.50Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
ZTSIn the Money | $18.80In the Money | $23.50In the Money | $22.00In the Money | $-3.59In the Money | 1In the Money | 3In the Money | ZTSOut of the Money | $1.00Out of the Money | $1.75Out of the Money | $1.10Out of the Money | $0.05Out of the Money | 5Out of the Money | 33Out of the Money | |
ZTSIn the Money | $14.40In the Money | $19.00In the Money | $12.20In the Money | $0.00In the Money | ---In the Money | 16In the Money | ZTSOut of the Money | $1.85Out of the Money | $2.20Out of the Money | $1.73Out of the Money | $-0.12Out of the Money | 12Out of the Money | 49Out of the Money | |
ZTSIn the Money | $11.10In the Money | $14.90In the Money | $12.95In the Money | $0.85In the Money | 1In the Money | 58In the Money | ZTSOut of the Money | $3.00Out of the Money | $3.40Out of the Money | $2.81Out of the Money | $-0.19Out of the Money | 308Out of the Money | 213Out of the Money | |
ZTSUnderlying issue's last price | $9.30Underlying issue's last price | $9.80Underlying issue's last price | $10.00Underlying issue's last price | $-0.65Underlying issue's last price | 15Underlying issue's last price | 74Underlying issue's last price | Filter Table By Strike Price of$155.00Underlying issue's last price | ZTSUnderlying issue's last price | $4.80Underlying issue's last price | $5.10Underlying issue's last price | $4.86Underlying issue's last price | $0.14Underlying issue's last price | 69Underlying issue's last price | 37Underlying issue's last price |
ZTSNear the Money | $6.70Near the Money | $7.30Near the Money | $6.85Near the Money | $-0.95Near the Money | 41Near the Money | 55Near the Money | ZTSIn the Money | $7.00In the Money | $7.50In the Money | $7.50In the Money | $0.38In the Money | 14In the Money | 112In the Money | |
ZTSOut of the Money | $4.50Out of the Money | $5.30Out of the Money | $4.95Out of the Money | $-0.65Out of the Money | 56Out of the Money | 505Out of the Money | ZTSIn the Money | $9.80In the Money | $11.10In the Money | $9.90In the Money | $1.20In the Money | 1In the Money | 50In the Money | |
ZTSOut of the Money | $2.95Out of the Money | $3.40Out of the Money | $3.22Out of the Money | $-0.63Out of the Money | 75Out of the Money | 58Out of the Money | ZTSIn the Money | $13.00In the Money | $14.50In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZTSOut of the Money | $1.85Out of the Money | $2.50Out of the Money | $2.35Out of the Money | $-0.05Out of the Money | 14Out of the Money | 547Out of the Money | ZTSIn the Money | $15.20In the Money | $20.00In the Money | $16.70In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
ZTSOut of the Money | $1.00Out of the Money | $1.60Out of the Money | $1.67Out of the Money | $0.00Out of the Money | ---Out of the Money | 547Out of the Money | ZTSIn the Money | $19.50In the Money | $24.30In the Money | $18.00In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
ZTSOut of the Money | $0.55Out of the Money | $1.65Out of the Money | $0.86Out of the Money | $-0.29Out of the Money | 12Out of the Money | 30Out of the Money | ZTSIn the Money | $24.50In the Money | $29.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.30Out of the Money | $0.75Out of the Money | $1.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | ZTSIn the Money | $29.00In the Money | $33.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.05Out 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 | $34.00In the Money | $38.90In 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 | $4.80Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | ZTSIn the Money | $39.00In the Money | $43.90In 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 | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | ZTSIn the Money | $49.00In the Money | $53.90In 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 | $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 | $59.00In the Money | $63.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |