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 | $93.10In 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 | $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 | $88.20In 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 | $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 | $83.20In 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 | $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 | $78.20In the Money | $82.40In 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 | $2.15Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 71Out of the Money | |
ZTSIn the Money | $73.20In the Money | $77.40In 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 | $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 | $68.30In the Money | $72.20In 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 | $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 | $63.50In the Money | $67.10In 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 | $58.30In the Money | $62.40In 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 | $2.20Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZTSIn the Money | $53.50In the Money | $57.50In 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 | $2.20Out of the Money | $0.52Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZTSIn the Money | $48.40In the Money | $52.20In the Money | $59.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZTSOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZTSIn the Money | $43.50In the Money | $47.30In the Money | $46.60In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZTSOut of the Money | $0.00Out of the Money | $2.25Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
ZTSIn the Money | $38.50In the Money | $42.30In the Money | $44.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZTSOut of the Money | $0.05Out of the Money | $2.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 262Out of the Money | |
ZTSIn the Money | $33.50In the Money | $37.20In the Money | $47.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $0.00Out of the Money | $0.55Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 107Out of the Money | |
ZTSIn the Money | $28.70In the Money | $32.40In the Money | $35.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZTSOut of the Money | $0.00Out of the Money | $2.30Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 264Out of the Money | |
ZTSIn the Money | $23.80In the Money | $27.50In the Money | $26.10In the Money | $0.00In the Money | ---In the Money | 9In the Money | ZTSOut of the Money | $0.00Out of the Money | $1.50Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 381Out of the Money | |
ZTSIn the Money | $19.30In the Money | $22.00In the Money | $26.40In the Money | $0.00In the Money | ---In the Money | 109In the Money | ZTSOut of the Money | $0.30Out of the Money | $0.55Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 210Out of the Money | |
ZTSIn the Money | $14.60In the Money | $17.00In the Money | $21.30In the Money | $0.00In the Money | ---In the Money | 123In the Money | ZTSOut of the Money | $0.60Out of the Money | $0.90Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 171Out of the Money | |
ZTSIn the Money | $11.50In the Money | $12.60In the Money | $13.30In the Money | $0.00In the Money | ---In the Money | 189In the Money | ZTSOut of the Money | $1.25Out of the Money | $1.50Out of the Money | $1.41Out of the Money | $0.34Out of the Money | 1Out of the Money | 180Out of the Money | |
ZTSUnderlying issue's last price | $7.80Underlying issue's last price | $8.40Underlying issue's last price | $14.10Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 208Underlying issue's last price | Filter Table By Strike Price of$165.00Underlying issue's last price | ZTSUnderlying issue's last price | $2.50Underlying issue's last price | $2.75Underlying issue's last price | $2.65Underlying issue's last price | $0.55Underlying issue's last price | 4Underlying issue's last price | 1,578Underlying issue's last price |
ZTSNear the Money | $4.90Near the Money | $5.30Near the Money | $6.00Near the Money | $0.00Near the Money | ---Near the Money | 814Near the Money | ZTSIn the Money | $4.40In the Money | $4.80In the Money | $4.40In the Money | $0.60In the Money | 103In the Money | 867In the Money | |
ZTSOut of the Money | $2.70Out of the Money | $3.00Out of the Money | $3.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 300Out of the Money | ZTSIn the Money | $7.10In the Money | $7.60In the Money | $6.95In the Money | $0.65In the Money | 2In the Money | 193In the Money | |
ZTSOut of the Money | $1.35Out of the Money | $1.55Out of the Money | $1.35Out of the Money | $-0.35Out of the Money | 4Out of the Money | 684Out of the Money | ZTSIn the Money | $9.40In the Money | $13.10In the Money | $9.10In the Money | $0.00In the Money | ---In the Money | 25In the Money | |
ZTSOut of the Money | $0.60Out of the Money | $0.80Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 490Out of the Money | ZTSIn the Money | $13.60In the Money | $17.30In the Money | $10.58In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $0.70Out of the Money | $0.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 365Out of the Money | ZTSIn the Money | $18.80In the Money | $22.20In the Money | $21.05In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $1.30Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 786Out of the Money | ZTSIn the Money | $23.40In the Money | $27.30In the Money | $35.10In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
ZTSOut of the Money | $0.05Out of the Money | $2.25Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 283Out of the Money | ZTSIn the Money | $28.40In the Money | $32.30In the Money | $26.53In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $1.20Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 232Out of the Money | ZTSIn the Money | $38.50In the Money | $42.30In 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 | $2.20Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | ZTSIn the Money | $48.10In the Money | $52.30In the Money | $27.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.05Out of the Money | $2.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 689Out of the Money | ZTSIn the Money | $58.10In the Money | $62.30In 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 | $2.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | ZTSIn the Money | $68.10In the Money | $72.30In 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 | $2.15Out of the Money | $1.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ZTSIn the Money | $78.10In the Money | $82.30In 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 | $2.15Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | ZTSIn the Money | $88.50In the Money | $92.30In 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 | $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 | $98.50In the Money | $102.30In 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 | $0.60Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | ZTSIn the Money | $108.50In the Money | $112.30In 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 | $2.15Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | ZTSIn the Money | $118.10In the Money | $122.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |