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 | $101.60In the Money | $105.50In 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 | $1.25Out 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 | $100.70In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $91.70In the Money | $95.60In 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 | $86.70In the Money | $90.60In 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 | $81.60In the Money | $85.80In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $76.80In the Money | $80.60In 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 | $1.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $72.20In the Money | $75.90In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $67.00In the Money | $70.40In 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 | $1.25Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZTSIn the Money | $62.20In the Money | $66.00In 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 | $0.75Out of the Money | $0.52Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZTSIn the Money | $57.00In the Money | $61.00In the Money | $59.00In the Money | $5.00In the Money | 1In 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 | $52.10In the Money | $56.00In 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 | $1.25Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
ZTSIn the Money | $47.10In the Money | $50.00In 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 | $1.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 262Out of the Money | |
ZTSIn the Money | $42.20In the Money | $45.90In 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 | $0.50Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 107Out of the Money | |
ZTSIn the Money | $37.70In the Money | $40.80In 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 | $1.00Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 264Out of the Money | |
ZTSIn the Money | $32.20In the Money | $36.10In the Money | $26.10In the Money | $0.00In the Money | ---In the Money | 9In the Money | ZTSOut of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 384Out of the Money | |
ZTSIn the Money | $27.60In the Money | $30.80In the Money | $30.00In the Money | $0.00In the Money | ---In the Money | 110In the Money | ZTSOut of the Money | $0.00Out of the Money | $0.30Out of the Money | $0.25Out of the Money | $0.00Out of the Money | 2Out of the Money | 212Out of the Money | |
ZTSIn the Money | $23.60In the Money | $26.10In the Money | $23.50In the Money | $0.00In the Money | ---In the Money | 122In the Money | ZTSOut of the Money | $0.10Out of the Money | $0.50Out of the Money | $0.18Out of the Money | $-0.17Out of the Money | 1Out of the Money | 170Out of the Money | |
ZTSIn the Money | $18.40In the Money | $20.30In the Money | $18.50In the Money | $0.00In the Money | ---In the Money | 188In the Money | ZTSOut of the Money | $0.00Out of the Money | $0.60Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 167Out of the Money | |
ZTSIn the Money | $14.90In the Money | $16.70In the Money | $14.10In the Money | $0.00In the Money | ---In the Money | 208In the Money | ZTSOut of the Money | $0.85Out of the Money | $1.05Out of the Money | $0.98Out of the Money | $-0.02Out of the Money | 28Out of the Money | 1,475Out of the Money | |
ZTSIn the Money | $10.80In the Money | $11.60In the Money | $10.95In the Money | $-0.55In the Money | 1In the Money | 822In the Money | ZTSOut of the Money | $1.70Out of the Money | $1.85Out of the Money | $1.95Out of the Money | $0.25Out of the Money | 4Out of the Money | 824Out of the Money | |
ZTSUnderlying issue's last price | $7.20Underlying issue's last price | $7.60Underlying issue's last price | $6.95Underlying issue's last price | $-1.25Underlying issue's last price | 2Underlying issue's last price | 300Underlying issue's last price | Filter Table By Strike Price of$175.00Underlying issue's last price | ZTSUnderlying issue's last price | $3.10Underlying issue's last price | $3.30Underlying issue's last price | $3.20Underlying issue's last price | $0.20Underlying issue's last price | 52Underlying issue's last price | 174Underlying issue's last price |
ZTSNear the Money | $4.30Near the Money | $4.60Near the Money | $4.20Near the Money | $-0.88Near the Money | 37Near the Money | 693Near the Money | ZTSIn the Money | $5.20In the Money | $5.60In the Money | $5.20In the Money | $0.00In the Money | ---In the Money | 26In the Money | |
ZTSOut of the Money | $2.45Out of the Money | $2.70Out of the Money | $2.51Out of the Money | $-0.41Out of the Money | 33Out of the Money | 460Out of the Money | ZTSIn the Money | $8.30In the Money | $8.70In the Money | $10.58In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZTSOut of the Money | $1.25Out of the Money | $1.55Out of the Money | $1.20Out of the Money | $-0.35Out of the Money | 3Out of the Money | 364Out of the Money | ZTSIn the Money | $11.60In the Money | $13.00In the Money | $21.05In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZTSOut of the Money | $0.55Out of the Money | $0.85Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 786Out of the Money | ZTSIn the Money | $16.40In the Money | $18.30In the Money | $35.10In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
ZTSOut of the Money | $0.25Out of the Money | $0.40Out of the Money | $0.30Out of the Money | $-0.18Out of the Money | 4Out of the Money | 284Out of the Money | ZTSIn the Money | $20.40In the Money | $23.70In 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 | $30.00In the Money | $33.50In 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 | $1.25Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | ZTSIn the Money | $40.20In the Money | $43.20In 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 | $0.40Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 689Out of the Money | ZTSIn the Money | $50.00In the Money | $53.70In 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 | $1.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | ZTSIn the Money | $60.00In the Money | $63.30In 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 | $0.95Out of the Money | $1.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ZTSIn the Money | $70.10In the Money | $73.70In 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 | $1.80Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | ZTSIn the Money | $80.00In the Money | $83.10In 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 | $1.85Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $90.00In the Money | $93.20In 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 | $0.30Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | ZTSIn the Money | $100.20In the Money | $103.70In 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 | $0.90Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | ZTSIn the Money | $110.10In the Money | $113.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |