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 | $97.50In the Money | $102.00In 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 | $92.50In 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 | $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 | $87.50In 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 | $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 | $82.60In the Money | $87.50In 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 | $1.50Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 71Out of the Money | |
ZTSIn the Money | $77.70In the Money | $82.50In 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 | $72.60In the Money | $77.50In 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 | $67.70In the Money | $72.40In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $62.70In the Money | $67.50In 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 | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZTSIn the Money | $57.70In 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 | $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 | $52.80In the Money | $57.50In 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 | $4.80Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZTSIn the Money | $48.20In the Money | $52.50In 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 | $43.10In the Money | $47.40In 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 | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 262Out of the Money | |
ZTSIn the Money | $38.30In the Money | $42.80In 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 | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 117Out of the Money | |
ZTSIn the Money | $33.30In the Money | $38.00In the Money | $17.50In the Money | $0.00In the Money | ---In the Money | 3In 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 | $28.20In the Money | $33.00In the Money | $24.00In the Money | $0.00In the Money | ---In the Money | 9In the Money | ZTSOut of the Money | $0.05Out of the Money | $0.50Out of the Money | $0.47Out of the Money | $0.00Out of the Money | ---Out of the Money | 375Out of the Money | |
ZTSIn the Money | $23.50In the Money | $27.80In the Money | $22.10In the Money | $0.00In the Money | ---In the Money | 122In the Money | ZTSOut of the Money | $0.45Out of the Money | $1.10Out of the Money | $0.50Out of the Money | $-0.05Out of the Money | 1Out of the Money | 214Out of the Money | |
ZTSIn the Money | $19.60In the Money | $22.90In the Money | $20.25In the Money | $0.00In the Money | ---In the Money | 124In the Money | ZTSOut of the Money | $0.75Out of the Money | $1.15Out of the Money | $0.91Out of the Money | $-0.09Out of the Money | 3Out of the Money | 150Out of the Money | |
ZTSIn the Money | $14.70In the Money | $19.30In the Money | $17.08In the Money | $-0.42In the Money | 35In the Money | 184In the Money | ZTSOut of the Money | $1.40Out of the Money | $1.60Out of the Money | $1.60Out of the Money | $0.00Out of the Money | 4Out of the Money | 191Out of the Money | |
ZTSIn the Money | $12.60In the Money | $13.30In the Money | $12.50In the Money | $-0.60In the Money | 1In the Money | 205In the Money | ZTSOut of the Money | $2.35Out of the Money | $2.60Out of the Money | $2.55Out of the Money | $-0.20Out of the Money | 67Out of the Money | 334Out of the Money | |
ZTSUnderlying issue's last price | $9.00Underlying issue's last price | $9.80Underlying issue's last price | $9.33Underlying issue's last price | $-0.97Underlying issue's last price | 1Underlying 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 | $3.80Underlying issue's last price | $4.10Underlying issue's last price | $4.00Underlying issue's last price | $-0.20Underlying issue's last price | 3Underlying issue's last price | 790Underlying issue's last price |
ZTSNear the Money | $6.30Near the Money | $6.70Near the Money | $6.47Near the Money | $-0.20Near the Money | 2Near the Money | 285Near the Money | ZTSIn the Money | $5.80In the Money | $6.20In the Money | $5.93In the Money | $-0.54In the Money | 4In the Money | 133In the Money | |
ZTSOut of the Money | $4.00Out of the Money | $4.40Out of the Money | $4.14Out of the Money | $-0.26Out of the Money | 11Out of the Money | 610Out of the Money | ZTSIn the Money | $6.60In the Money | $9.10In the Money | $8.60In the Money | $-0.20In the Money | 1In the Money | 24In the Money | |
ZTSOut of the Money | $2.55Out of the Money | $2.75Out of the Money | $2.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 240Out of the Money | ZTSIn the Money | $11.40In the Money | $13.00In the Money | $19.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $1.40Out of the Money | $1.65Out of the Money | $1.65Out of the Money | $-0.05Out of the Money | 26Out of the Money | 325Out of the Money | ZTSIn the Money | $14.00In the Money | $18.80In the Money | $21.05In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZTSOut of the Money | $0.65Out of the Money | $1.10Out of the Money | $1.02Out of the Money | $0.12Out of the Money | 2Out of the Money | 773Out of the Money | ZTSIn the Money | $18.50In the Money | $23.40In the Money | $35.10In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
ZTSOut of the Money | $0.35Out of the Money | $0.60Out of the Money | $0.59Out of the Money | $0.14Out of the Money | 1Out of the Money | 307Out of the Money | ZTSIn the Money | $23.50In the Money | $28.40In 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 | $0.40Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 236Out of the Money | ZTSIn the Money | $33.50In the Money | $38.40In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 58Out of the Money | ZTSIn the Money | $43.50In the Money | $48.40In 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 | $53.60In the Money | $58.50In 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 | $63.60In the Money | $68.50In 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 | $73.50In the Money | $78.40In 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 | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | ZTSIn the Money | $83.50In the Money | $88.40In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $93.50In the Money | $98.40In 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 | $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 | $103.50In the Money | $108.40In 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 | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | ZTSIn the Money | $113.50In the Money | $118.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |