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 | $90.90In the Money | $95.50In 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 | $85.80In the Money | $90.50In 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 | $80.80In the Money | $85.50In 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 | $76.00In the Money | $80.50In 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 | $1.00Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 71Out of the Money | |
ZTSIn the Money | $70.90In the Money | $75.50In 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 | $65.90In the Money | $70.50In 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 | $61.10In the Money | $65.80In 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 | $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 | $56.20In 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 | $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 | $51.40In the Money | $56.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $0.10Out of the Money | $4.70Out of the Money | $0.52Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZTSIn the Money | $46.40In the Money | $51.00In 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 | $41.40In the Money | $46.00In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
ZTSIn the Money | $36.60In the Money | $41.30In 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 | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 263Out of the Money | |
ZTSIn the Money | $31.80In the Money | $36.50In 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 | $1.15Out of the Money | $1.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 118Out of the Money | |
ZTSIn the Money | $27.30In the Money | $31.50In the Money | $17.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZTSOut of the Money | $0.25Out of the Money | $1.15Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 264Out of the Money | |
ZTSIn the Money | $22.70In the Money | $27.00In the Money | $24.00In the Money | $0.00In the Money | ---In the Money | 9In the Money | ZTSOut of the Money | $0.85Out of the Money | $1.10Out of the Money | $0.90Out of the Money | $-0.07Out of the Money | 4Out of the Money | 372Out of the Money | |
ZTSIn the Money | $19.40In the Money | $20.80In the Money | $21.00In the Money | $-0.60In the Money | 3In the Money | 82In the Money | ZTSOut of the Money | $1.25Out of the Money | $1.70Out of the Money | $1.52Out of the Money | $-0.08Out of the Money | 7Out of the Money | 223Out of the Money | |
ZTSIn the Money | $15.60In the Money | $18.50In the Money | $16.00In the Money | $-1.20In the Money | 1In the Money | 126In the Money | ZTSOut of the Money | $2.30Out of the Money | $2.65Out of the Money | $2.37Out of the Money | $-0.43Out of the Money | 11Out of the Money | 145Out of the Money | |
ZTSIn the Money | $11.70In the Money | $12.80In the Money | $13.40In the Money | $-1.10In the Money | 3In the Money | 199In the Money | ZTSOut of the Money | $3.60Out of the Money | $3.90Out of the Money | $3.70Out of the Money | $-0.22Out of the Money | 2Out of the Money | 160Out of the Money | |
ZTSUnderlying issue's last price | $9.20Underlying issue's last price | $9.60Underlying issue's last price | $10.50Underlying issue's last price | $-0.59Underlying issue's last price | 1Underlying issue's last price | 205Underlying issue's last price | Filter Table By Strike Price of$165.00Underlying issue's last price | ZTSUnderlying issue's last price | $5.50Underlying issue's last price | $5.80Underlying issue's last price | $5.43Underlying issue's last price | $-0.37Underlying issue's last price | 24Underlying issue's last price | 265Underlying issue's last price |
ZTSNear the Money | $6.60Near the Money | $6.90Near the Money | $7.30Near the Money | $-0.48Near the Money | 1Near the Money | 1,018Near the Money | ZTSIn the Money | $7.80In the Money | $8.20In the Money | $7.40In the Money | $-0.70In the Money | 11In the Money | 751In the Money | |
ZTSOut of the Money | $4.50Out of the Money | $4.80Out of the Money | $5.02Out of the Money | $-0.63Out of the Money | 5Out of the Money | 135Out of the Money | ZTSIn the Money | $10.60In the Money | $11.40In the Money | $10.00In the Money | $0.00In the Money | ---In the Money | 67In the Money | |
ZTSOut of the Money | $3.00Out of the Money | $3.20Out of the Money | $3.50Out of the Money | $-0.80Out of the Money | 3Out of the Money | 153Out of the Money | ZTSIn the Money | $14.00In the Money | $15.10In the Money | $13.40In the Money | $0.20In the Money | 3In the Money | 16In the Money | |
ZTSOut of the Money | $1.85Out of the Money | $2.10Out of the Money | $2.15Out of the Money | $-0.70Out of the Money | 3Out of the Money | 195Out of the Money | ZTSIn the Money | $16.00In the Money | $20.60In the Money | $19.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $1.10Out of the Money | $1.35Out of the Money | $1.30Out of the Money | $-0.12Out of the Money | 2Out of the Money | 324Out of the Money | ZTSIn the Money | $20.50In the Money | $25.40In 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 | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 475Out of the Money | ZTSIn the Money | $25.50In the Money | $30.20In the Money | $35.10In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
ZTSOut of the Money | $0.25Out of the Money | $0.55Out of the Money | $0.75Out of the Money | $0.00Out of the Money | 9Out of the Money | 304Out of the Money | ZTSIn the Money | $30.50In the Money | $35.20In 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 | $0.85Out of the Money | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 240Out of the Money | ZTSIn the Money | $40.50In the Money | $45.20In 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 | $2.40Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | ZTSIn the Money | $50.50In the Money | $55.20In 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 | $1.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 689Out of the Money | ZTSIn the Money | $60.50In the Money | $65.20In 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 | $1.60Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | ZTSIn the Money | $70.50In the Money | $75.40In 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 | $1.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ZTSIn the Money | $80.50In the Money | $85.20In 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 | $2.00Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | ZTSIn the Money | $90.50In the Money | $95.20In 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 | $3.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $100.50In the Money | $105.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.05Out of the Money | $0.60Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | ZTSIn the Money | $110.50In the Money | $115.20In 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 | $3.70Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | ZTSIn the Money | $120.50In the Money | $125.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |