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 | $84.00In the Money | $88.00In 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 | $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 | $79.10In the Money | $83.00In 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 | $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 | $74.10In the Money | $78.10In 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 | $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 | $69.10In the Money | $73.10In 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 | $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 | $64.10In the Money | $68.30In 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 | $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 | $59.20In 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 | $2.20Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZTSIn the Money | $54.20In 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 | $2.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $49.30In 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 | $2.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $44.40In the Money | $48.70In 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 | $2.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $39.50In the Money | $43.90In 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 | $0.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $34.60In the Money | $39.00In the Money | $41.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZTSOut of the Money | $0.00Out of the Money | $2.40Out of the Money | $0.40Out of the Money | $-0.05Out of the Money | 5Out of the Money | 32Out of the Money | |
ZTSIn the Money | $29.90In the Money | $34.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $0.20Out of the Money | $0.65Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
ZTSIn the Money | $25.30In the Money | $29.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $0.60Out of the Money | $1.05Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
ZTSIn the Money | $21.00In the Money | $24.70In the Money | $24.43In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZTSOut of the Money | $1.00Out of the Money | $1.55Out of the Money | $1.40Out of the Money | $0.20Out of the Money | 2Out of the Money | 9Out of the Money | |
ZTSIn the Money | $17.60In the Money | $19.20In the Money | $21.10In the Money | $0.00In the Money | ---In the Money | 22In the Money | ZTSOut of the Money | $1.70Out of the Money | $2.35Out of the Money | $2.30Out of the Money | $0.67Out of the Money | 3Out of the Money | 912Out of the Money | |
ZTSIn the Money | $14.20In the Money | $15.50In the Money | $20.80In the Money | $0.00In the Money | ---In the Money | 26In the Money | ZTSOut of the Money | $2.55Out of the Money | $3.90Out of the Money | $3.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | |
ZTSIn the Money | $11.00In the Money | $11.80In the Money | $15.50In the Money | $0.00In the Money | ---In the Money | 30In the Money | ZTSOut of the Money | $4.40Out of the Money | $5.10Out of the Money | $5.10Out of the Money | $0.60Out of the Money | 2Out of the Money | 264Out of the Money | |
ZTSUnderlying issue's last price | $8.20Underlying issue's last price | $8.80Underlying issue's last price | $8.10Underlying issue's last price | $-1.10Underlying issue's last price | 4Underlying issue's last price | 44Underlying issue's last price | Filter Table By Strike Price of$170.00Underlying issue's last price | ZTSUnderlying issue's last price | $6.50Underlying issue's last price | $7.10Underlying issue's last price | $6.89Underlying issue's last price | $0.39Underlying issue's last price | 11Underlying issue's last price | 109Underlying issue's last price |
ZTSOut of the Money | $5.70Out of the Money | $6.60Out of the Money | $5.90Out of the Money | $-0.60Out of the Money | 8Out of the Money | 127Out of the Money | ZTSIn the Money | $9.10In the Money | $9.70In the Money | $8.60In the Money | $0.00In the Money | ---In the Money | 91In the Money | |
ZTSOut of the Money | $3.80Out of the Money | $4.50Out of the Money | $4.10Out of the Money | $-0.20Out of the Money | 1Out of the Money | 193Out of the Money | ZTSIn the Money | $11.70In the Money | $13.10In the Money | $7.80In the Money | $0.00In the Money | ---In the Money | 51In the Money | |
ZTSOut of the Money | $2.10Out of the Money | $3.30Out of the Money | $2.80Out of the Money | $-0.20Out of the Money | 2Out of the Money | 168Out of the Money | ZTSIn the Money | $15.40In the Money | $18.00In the Money | $12.50In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZTSOut of the Money | $0.55Out of the Money | $2.30Out of the Money | $1.70Out of the Money | $-0.20Out of the Money | 4Out of the Money | 164Out of the Money | ZTSIn the Money | $19.30In the Money | $21.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.75Out of the Money | $3.10Out of the Money | $1.05Out of the Money | $-0.20Out of the Money | 1Out of the Money | 39Out of the Money | ZTSIn the Money | $22.50In the Money | $26.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.45Out of the Money | $2.70Out of the Money | $1.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | ZTSIn the Money | $27.40In the Money | $31.50In 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 | $0.65Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | ZTSIn the Money | $37.30In the Money | $41.60In 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 | $0.75Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZTSIn the Money | $47.30In the Money | $51.60In 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 | $2.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $57.30In the Money | $61.60In 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 | $67.30In the Money | $71.60In 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 | $77.30In the Money | $81.60In 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 | $87.50In the Money | $91.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |