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 | $94.10In the Money | $98.10In 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 | $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 | $89.30In the Money | $92.40In 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 | $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 | $84.20In the Money | $88.20In 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 | $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 | $79.50In the Money | $83.20In 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 | $1.35Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 71Out of the Money | |
ZTSIn the Money | $74.30In the Money | $78.20In 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 | $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 | $69.30In the Money | $73.20In 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 | $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 | $64.40In the Money | $68.20In 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 | $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 | $59.60In the Money | $62.70In 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 | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZTSIn the Money | $54.60In the Money | $57.90In 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 | $1.40Out of the Money | $0.52Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZTSIn the Money | $49.60In the Money | $53.10In 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 | $1.40Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZTSIn the Money | $44.80In the Money | $48.20In 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 | $2.20Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
ZTSIn the Money | $40.10In the Money | $43.40In 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 | $1.40Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 262Out of the Money | |
ZTSIn the Money | $35.40In the Money | $38.50In the Money | $47.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $0.05Out 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 | $29.80In the Money | $33.50In the Money | $35.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZTSOut of the Money | $0.05Out of the Money | $2.20Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 264Out of the Money | |
ZTSIn the Money | $25.30In the Money | $28.30In the Money | $26.10In the Money | $0.00In the Money | ---In the Money | 9In the Money | ZTSOut of the Money | $0.05Out 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 | $21.10In the Money | $23.30In the Money | $20.38In the Money | $0.00In the Money | ---In the Money | 110In the Money | ZTSOut of the Money | $0.25Out of the Money | $0.40Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 209Out of the Money | |
ZTSIn the Money | $16.50In the Money | $18.30In the Money | $16.00In the Money | $-5.30In the Money | 1In the Money | 123In the Money | ZTSOut of the Money | $0.50Out of the Money | $0.65Out of the Money | $0.74Out of the Money | $0.00Out of the Money | ---Out of the Money | 171Out of the Money | |
ZTSIn the Money | $12.10In the Money | $14.50In the Money | $11.14In the Money | $-0.86In the Money | 3In the Money | 191In the Money | ZTSOut of the Money | $1.00Out of the Money | $1.20Out of the Money | $1.75Out of the Money | $0.25Out of the Money | 10Out of the Money | 180Out of the Money | |
ZTSIn the Money | $8.20In the Money | $8.70In the Money | $9.10In the Money | $-5.00In the Money | 5In the Money | 208In the Money | ZTSOut of the Money | $2.10Out of the Money | $2.30Out of the Money | $2.18Out of the Money | $-0.57Out of the Money | 8Out of the Money | 1,583Out of the Money | |
ZTSUnderlying issue's last price | $5.10Underlying issue's last price | $5.40Underlying issue's last price | $5.70Underlying issue's last price | $0.80Underlying issue's last price | 7Underlying issue's last price | 816Underlying issue's last price | Filter Table By Strike Price of$170.00Underlying issue's last price | ZTSUnderlying issue's last price | $3.90Underlying issue's last price | $4.20Underlying issue's last price | $4.00Underlying issue's last price | $-0.22Underlying issue's last price | 9Underlying issue's last price | 964Underlying issue's last price |
ZTSOut of the Money | $2.80Out of the Money | $3.00Out of the Money | $3.17Out of the Money | $0.44Out of the Money | 2Out of the Money | 300Out of the Money | ZTSIn the Money | $6.50In the Money | $6.90In the Money | $8.10In the Money | $0.80In the Money | 1In the Money | 190In the Money | |
ZTSOut of the Money | $1.35Out of the Money | $1.55Out of the Money | $1.65Out of the Money | $0.15Out of the Money | 18Out of the Money | 683Out of the Money | ZTSIn the Money | $10.00In the Money | $10.60In 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 | $0.75Out of the Money | $0.45Out of the Money | $-0.15Out of the Money | 2Out of the Money | 498Out of the Money | ZTSIn the Money | $12.60In the Money | $15.90In the Money | $10.58In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZTSOut of the Money | $0.25Out of the Money | $0.40Out of the Money | $0.29Out of the Money | $-0.12Out of the Money | 3Out of the Money | 365Out of the Money | ZTSIn the Money | $18.00In the Money | $19.70In the Money | $21.05In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZTSOut of the Money | $0.05Out of the Money | $0.40Out of the Money | $0.05Out of the Money | $-0.75Out of the Money | 1Out of the Money | 786Out of the Money | ZTSIn the Money | $23.70In the Money | $25.60In 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 | $0.15Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 283Out of the Money | ZTSIn the Money | $27.20In the Money | $31.00In 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 | $1.10Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 232Out of the Money | ZTSIn the Money | $37.70In the Money | $41.00In 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 | $1.40Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | ZTSIn the Money | $47.40In the Money | $51.20In the Money | $27.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $0.95Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 2Out of the Money | 689Out of the Money | ZTSIn the Money | $57.30In the Money | $61.00In 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 | $1.35Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | ZTSIn the Money | $67.90In the Money | $71.00In 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 | $1.35Out of the Money | $1.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ZTSIn the Money | $77.30In 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 | $1.35Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | ZTSIn the Money | $87.70In 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 | $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 | $97.50In the Money | $101.20In 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 | $0.60Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | ZTSIn the Money | $107.70In the Money | $111.00In 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 | $1.35Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | ZTSIn the Money | $117.30In the Money | $121.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |