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 | $84.20In the Money | $89.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $79.50In the Money | $84.20In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $74.60In the Money | $79.50In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $69.70In the Money | $74.50In 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 | $64.70In the Money | $69.50In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $60.10In the Money | $65.00In 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 | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZTSIn the Money | $55.20In the Money | $60.00In 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 | $4.70Out of the Money | $1.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZTSIn the Money | $50.60In the Money | $55.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $0.25Out of the Money | $5.00Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZTSIn the Money | $46.20In the Money | $50.50In 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 | $1.20Out of the Money | $1.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZTSIn the Money | $41.40In the Money | $46.00In the Money | $48.20In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZTSOut of the Money | $0.95Out of the Money | $4.90Out of the Money | $2.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZTSIn the Money | $37.30In the Money | $41.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $1.40Out of the Money | $2.05Out of the Money | $2.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
ZTSIn the Money | $33.00In the Money | $36.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $2.25Out of the Money | $2.65Out of the Money | $2.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 776Out of the Money | |
ZTSIn the Money | $30.30In the Money | $33.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $2.95Out of the Money | $5.30Out of the Money | $2.80Out of the Money | $-0.90Out of the Money | 4Out of the Money | 28Out of the Money | |
ZTSIn the Money | $25.30In the Money | $29.20In the Money | $17.62In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZTSOut of the Money | $2.40Out of the Money | $4.60Out of the Money | $3.60Out of the Money | $-2.10Out of the Money | 16Out of the Money | 108Out of the Money | |
ZTSIn the Money | $21.30In the Money | $24.60In the Money | $17.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZTSOut of the Money | $5.20Out of the Money | $5.80Out of the Money | $4.70Out of the Money | $-2.60Out of the Money | 3Out of the Money | 84Out of the Money | |
ZTSIn the Money | $18.70In the Money | $21.90In the Money | $11.60In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZTSOut of the Money | $6.70Out of the Money | $7.40Out of the Money | $6.60Out of the Money | $-2.80Out of the Money | 7Out of the Money | 154Out of the Money | |
ZTSUnderlying issue's last price | $16.60Underlying issue's last price | $19.30Underlying issue's last price | $12.10Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 91Underlying issue's last price | Filter Table By Strike Price of$155.00Underlying issue's last price | ZTSUnderlying issue's last price | $8.50Underlying issue's last price | $9.30Underlying issue's last price | $8.80Underlying issue's last price | $-0.40Underlying issue's last price | 9Underlying issue's last price | 152Underlying issue's last price |
ZTSNear the Money | $12.00Near the Money | $15.90Near the Money | $17.11Near the Money | $3.31Near the Money | 50Near the Money | 156Near the Money | ZTSIn the Money | $10.60In the Money | $11.50In the Money | $10.30In the Money | $-0.10In the Money | 7In the Money | 49In the Money | |
ZTSOut of the Money | $10.90Out of the Money | $12.40Out of the Money | $8.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 83Out of the Money | ZTSIn the Money | $13.30In the Money | $14.10In the Money | $13.70In the Money | $-3.70In the Money | 23In the Money | 111In the Money | |
ZTSOut of the Money | $7.80Out of the Money | $10.20Out of the Money | $10.30Out of the Money | $5.48Out of the Money | 7Out of the Money | 62Out of the Money | ZTSIn the Money | $15.90In the Money | $17.70In the Money | $15.70In the Money | $-7.67In the Money | 14In the Money | 57In the Money | |
ZTSOut of the Money | $5.70Out of the Money | $8.30Out of the Money | $8.10Out of the Money | $5.27Out of the Money | 5Out of the Money | 47Out of the Money | ZTSIn the Money | $19.20In the Money | $21.30In the Money | $28.00In the Money | $0.00In the Money | ---In the Money | 23In the Money | |
ZTSOut of the Money | $5.00Out of the Money | $6.70Out of the Money | $5.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 877Out of the Money | ZTSIn the Money | $22.70In the Money | $24.30In the Money | $28.95In the Money | $0.00In the Money | ---In the Money | 32In the Money | |
ZTSOut of the Money | $3.00Out of the Money | $5.30Out of the Money | $5.90Out of the Money | $1.10Out of the Money | 12Out of the Money | 113Out of the Money | ZTSIn the Money | $26.60In the Money | $29.70In the Money | $21.55In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
ZTSOut of the Money | $1.95Out of the Money | $4.10Out of the Money | $4.00Out of the Money | $0.60Out of the Money | 37Out of the Money | 115Out of the Money | ZTSIn the Money | $29.30In the Money | $33.00In the Money | $25.40In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
ZTSOut of the Money | $2.85Out of the Money | $3.40Out of the Money | $3.80Out of the Money | $2.47Out of the Money | 2Out of the Money | 69Out of the Money | ZTSIn the Money | $35.20In the Money | $38.00In the Money | $30.10In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
ZTSOut of the Money | $0.25Out of the Money | $2.65Out of the Money | $2.70Out of the Money | $0.50Out of the Money | 2Out of the Money | 96Out of the Money | ZTSIn the Money | $38.00In the Money | $42.80In the Money | $34.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $1.15Out of the Money | $1.65Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | ZTSIn the Money | $47.90In the Money | $52.40In 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 | $2.00Out of the Money | $1.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | ZTSIn the Money | $58.00In 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 | $0.75Out of the Money | $1.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | ZTSIn the Money | $68.10In the Money | $72.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.10Out of the Money | $0.75Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | ZTSIn the Money | $78.00In the Money | $82.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.05Out of the Money | $0.75Out of the Money | $1.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | ZTSIn the Money | $88.00In the Money | $92.50In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $98.00In the Money | $102.50In 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 | $108.20In the Money | $112.50In 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 | $5.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $117.70In the Money | $122.50In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $128.00In the Money | $132.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |