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 | $82.50In the Money | $87.00In 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 | $77.50In the Money | $82.00In 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 | $73.00In the Money | $77.40In 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 | $68.00In the Money | $72.50In 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 | $63.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $58.10In the Money | $62.50In 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 | $53.20In the Money | $57.50In 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 | $48.00In the Money | $52.50In 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 | $43.50In the Money | $47.90In 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 | $0.52Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZTSIn the Money | $38.50In the Money | $43.00In 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 | $1.60Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZTSIn the Money | $33.50In the Money | $38.00In the Money | $35.70In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZTSOut of the Money | $0.00Out of the Money | $1.30Out of the Money | $0.01Out of the Money | $-1.09Out of the Money | 3Out of the Money | 20Out of the Money | |
ZTSIn the Money | $29.00In the Money | $33.50In the Money | $38.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZTSOut of the Money | $0.60Out of the Money | $1.00Out of the Money | $0.67Out of the Money | $0.00Out of the Money | ---Out of the Money | 275Out of the Money | |
ZTSIn the Money | $24.50In the Money | $29.00In the Money | $47.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $0.95Out of the Money | $1.35Out of the Money | $1.29Out of the Money | $0.14Out of the Money | 3Out of the Money | 121Out of the Money | |
ZTSIn the Money | $20.10In the Money | $24.50In the Money | $17.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZTSOut of the Money | $1.55Out of the Money | $2.15Out of the Money | $1.90Out of the Money | $0.32Out of the Money | 2Out of the Money | 270Out of the Money | |
ZTSIn the Money | $16.20In the Money | $19.90In the Money | $18.40In the Money | $0.00In the Money | ---In the Money | 9In the Money | ZTSOut of the Money | $2.50Out of the Money | $4.00Out of the Money | $2.80Out of the Money | $0.40Out of the Money | 50Out of the Money | 332Out of the Money | |
ZTSIn the Money | $13.90In the Money | $15.70In the Money | $14.30In the Money | $-0.30In the Money | 22In the Money | 85In the Money | ZTSOut of the Money | $3.80Out of the Money | $5.50Out of the Money | $4.20Out of the Money | $0.15Out of the Money | 130Out of the Money | 252Out of the Money | |
ZTSUnderlying issue's last price | $10.40Underlying issue's last price | $11.90Underlying issue's last price | $11.90Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 154Underlying issue's last price | Filter Table By Strike Price of$155.00Underlying issue's last price | ZTSUnderlying issue's last price | $5.40Underlying issue's last price | $6.70Underlying issue's last price | $6.20Underlying issue's last price | $1.20Underlying issue's last price | 26Underlying issue's last price | 114Underlying issue's last price |
ZTSNear the Money | $7.30Near the Money | $9.60Near the Money | $8.40Near the Money | $-1.70Near the Money | 25Near the Money | 460Near the Money | ZTSIn the Money | $7.60In the Money | $8.80In the Money | $8.30In the Money | $0.50In the Money | 33In the Money | 137In the Money | |
ZTSOut of the Money | $5.90Out of the Money | $7.50Out of the Money | $6.20Out of the Money | $-0.60Out of the Money | 9Out of the Money | 210Out of the Money | ZTSIn the Money | $10.10In the Money | $12.40In the Money | $10.46In the Money | $0.00In the Money | ---In the Money | 259In the Money | |
ZTSOut of the Money | $4.00Out of the Money | $4.70Out of the Money | $4.20Out of the Money | $-1.00Out of the Money | 12Out of the Money | 1,061Out of the Money | ZTSIn the Money | $13.30In the Money | $15.60In the Money | $12.40In the Money | $0.00In the Money | ---In the Money | 724In the Money | |
ZTSOut of the Money | $2.65Out of the Money | $3.40Out of the Money | $3.10Out of the Money | $-1.20Out of the Money | 14Out of the Money | 114Out of the Money | ZTSIn the Money | $17.00In the Money | $19.40In the Money | $17.30In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
ZTSOut of the Money | $1.60Out of the Money | $2.15Out of the Money | $2.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 195Out of the Money | ZTSIn the Money | $19.70In the Money | $24.50In the Money | $19.80In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
ZTSOut of the Money | $0.25Out of the Money | $1.55Out of the Money | $1.64Out of the Money | $0.00Out of the Money | ---Out of the Money | 193Out of the Money | ZTSIn the Money | $24.30In the Money | $29.00In the Money | $19.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.60Out of the Money | $0.95Out of the Money | $1.00Out of the Money | $-0.05Out of the Money | 14Out of the Money | 310Out of the Money | ZTSIn the Money | $29.00In the Money | $33.90In the Money | $21.05In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZTSOut of the Money | $0.35Out of the Money | $0.65Out of the Money | $0.60Out of the Money | $-0.05Out of the Money | 10Out of the Money | 478Out of the Money | ZTSIn the Money | $33.80In the Money | $38.50In the Money | $35.10In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
ZTSOut of the Money | $0.05Out of the Money | $0.60Out of the Money | $0.40Out of the Money | $-0.25Out of the Money | 20Out of the Money | 301Out of the Money | ZTSIn the Money | $38.70In the Money | $43.50In 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 | $2.00Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 240Out of the Money | ZTSIn the Money | $48.70In the Money | $53.50In 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 | $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 | $58.80In the Money | $63.50In 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 | $4.80Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 689Out of the Money | ZTSIn the Money | $68.80In the Money | $73.50In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | ZTSIn the Money | $78.70In the Money | $83.50In 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 | $88.70In the Money | $93.50In 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 | $98.70In the Money | $103.50In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $108.70In the Money | $113.50In 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 | $118.70In the Money | $123.50In 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 | $0.15Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | ZTSIn the Money | $128.70In the Money | $133.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |