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 | $94.00In the Money | $99.00In 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 | $89.10In the Money | $94.00In 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 | $84.20In the Money | $89.00In 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 | $79.20In the Money | $84.00In 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 | $1.00Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 71Out of the Money | |
ZTSIn the Money | $74.50In the Money | $79.00In 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 | $69.50In the Money | $74.00In 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 | $64.50In the Money | $68.90In 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 | $59.50In the Money | $64.40In 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 | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZTSIn the Money | $54.50In the Money | $59.30In 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 | $4.80Out of the Money | $0.52Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZTSIn the Money | $49.50In the Money | $54.40In the Money | $54.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZTSOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZTSIn the Money | $44.50In the Money | $49.40In the Money | $45.20In the Money | $0.00In the Money | ---In the Money | 7In the Money | ZTSOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
ZTSIn the Money | $39.60In the Money | $44.50In the Money | $38.90In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 262Out of the Money | |
ZTSIn the Money | $34.60In the Money | $39.50In 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 | $30.00In the Money | $34.50In 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 | $4.80Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 264Out of the Money | |
ZTSIn the Money | $25.00In the Money | $29.90In the Money | $24.00In the Money | $0.00In the Money | ---In the Money | 9In the Money | ZTSOut of the Money | $0.30Out of the Money | $0.50Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 374Out of the Money | |
ZTSIn the Money | $20.50In the Money | $23.80In the Money | $24.50In the Money | $0.00In the Money | ---In the Money | 112In the Money | ZTSOut of the Money | $0.35Out of the Money | $0.75Out of the Money | $0.55Out of the Money | $0.12Out of the Money | 1Out of the Money | 213Out of the Money | |
ZTSIn the Money | $17.50In the Money | $18.90In the Money | $20.25In the Money | $0.00In the Money | ---In the Money | 124In the Money | ZTSOut of the Money | $0.90Out of the Money | $1.25Out of the Money | $0.90Out of the Money | $0.05Out of the Money | 3Out of the Money | 154Out of the Money | |
ZTSIn the Money | $13.20In the Money | $15.70In the Money | $15.00In the Money | $0.00In the Money | ---In the Money | 179In the Money | ZTSOut of the Money | $1.75Out of the Money | $2.05Out of the Money | $2.00Out of the Money | $0.43Out of the Money | 2Out of the Money | 185Out of the Money | |
ZTSIn the Money | $10.00In the Money | $10.90In the Money | $12.57In the Money | $0.00In the Money | ---In the Money | 206In the Money | ZTSOut of the Money | $3.20Out of the Money | $3.30Out of the Money | $3.20Out of the Money | $0.65Out of the Money | 12Out of the Money | 296Out of the Money | |
ZTSUnderlying issue's last price | $7.10Underlying issue's last price | $7.40Underlying issue's last price | $6.65Underlying issue's last price | $-1.26Underlying issue's last price | 2Underlying issue's last price | 780Underlying issue's last price | Filter Table By Strike Price of$170.00Underlying issue's last price | ZTSUnderlying issue's last price | $5.00Underlying issue's last price | $5.30Underlying issue's last price | $5.10Underlying issue's last price | $0.50Underlying issue's last price | 14Underlying issue's last price | 790Underlying issue's last price |
ZTSOut of the Money | $4.60Out of the Money | $4.90Out of the Money | $5.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 291Out of the Money | ZTSIn the Money | $7.40In the Money | $7.90In the Money | $7.20In the Money | $1.73In the Money | 2In the Money | 134In the Money | |
ZTSOut of the Money | $2.75Out of the Money | $2.95Out of the Money | $2.80Out of the Money | $-0.40Out of the Money | 16Out of the Money | 638Out of the Money | ZTSIn the Money | $10.20In the Money | $11.70In the Money | $10.20In the Money | $0.00In the Money | ---In the Money | 27In the Money | |
ZTSOut of the Money | $1.40Out of the Money | $1.75Out of the Money | $1.75Out of the Money | $-0.13Out of the Money | 9Out of the Money | 327Out of the Money | ZTSIn the Money | $12.50In the Money | $16.90In the Money | $19.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.55Out of the Money | $1.55Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 330Out of the Money | ZTSIn the Money | $17.00In the Money | $21.50In the Money | $21.05In 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 | $0.48Out of the Money | $-0.20Out of the Money | 1Out of the Money | 774Out of the Money | ZTSIn the Money | $21.70In the Money | $26.50In the Money | $35.10In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
ZTSOut of the Money | $0.10Out of the Money | $0.50Out of the Money | $0.15Out of the Money | $0.10Out of the Money | 2Out of the Money | 302Out of the Money | ZTSIn the Money | $26.70In the Money | $31.50In the Money | $49.00In the Money | $0.00In the Money | ---In the Money | 2In 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 | 235Out of the Money | ZTSIn the Money | $36.60In the Money | $41.50In 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 | $0.20Out of the Money | $0.15Out of the Money | 4Out of the Money | 58Out of the Money | ZTSIn the Money | $46.60In the Money | $51.50In 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 | $5.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 689Out of the Money | ZTSIn the Money | $56.60In the Money | $61.50In 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 | $1.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | ZTSIn the Money | $66.60In the Money | $71.50In 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 | $1.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ZTSIn the Money | $76.60In 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 | $4.80Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | ZTSIn the Money | $86.60In the Money | $91.50In 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 | $96.60In the Money | $101.50In 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 | $0.60Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | ZTSIn the Money | $106.60In the Money | $111.50In 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 | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | ZTSIn the Money | $116.60In the Money | $121.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |