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 | $101.70In the Money | $106.00In 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 | $1.45Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZTSIn the Money | $96.70In the Money | $101.10In 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 | $1.45Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $92.10In the Money | $96.00In 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 | $1.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $87.10In the Money | $91.20In 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 | $2.25Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZTSIn the Money | $82.20In the Money | $86.20In 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 | $2.30Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZTSIn the Money | $77.50In the Money | $81.50In 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 | $2.35Out of the Money | $1.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZTSIn the Money | $72.50In the Money | $76.70In 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 | $2.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $67.40In the Money | $71.80In 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 | $2.45Out of the Money | $0.97Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
ZTSIn the Money | $62.70In the Money | $67.00In the Money | $55.40In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZTSOut of the Money | $0.15Out of the Money | $2.10Out of the Money | $0.89Out of the Money | $0.00Out of the Money | ---Out of the Money | 204Out of the Money | |
ZTSIn the Money | $58.10In the Money | $62.00In 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 | $1.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZTSIn the Money | $53.20In the Money | $57.20In the Money | $53.10In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZTSOut of the Money | $0.25Out of the Money | $2.55Out of the Money | $1.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
ZTSIn the Money | $48.30In the Money | $52.50In the Money | $42.00In the Money | $0.00In the Money | ---In the Money | 20In the Money | ZTSOut of the Money | $0.30Out of the Money | $2.70Out of the Money | $2.34Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
ZTSIn the Money | $43.60In the Money | $47.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $0.35Out of the Money | $2.95Out of the Money | $1.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
ZTSIn the Money | $39.20In the Money | $41.80In the Money | $39.50In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZTSOut of the Money | $0.50Out of the Money | $1.65Out of the Money | $1.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | |
ZTSIn the Money | $34.60In the Money | $37.00In the Money | $34.05In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZTSOut of the Money | $0.60Out of the Money | $1.85Out of the Money | $1.53Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
ZTSIn the Money | $30.20In the Money | $32.90In the Money | $30.30In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZTSOut of the Money | $1.10Out of the Money | $2.30Out of the Money | $2.44Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | |
ZTSIn the Money | $25.80In the Money | $29.80In the Money | $24.73In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZTSOut of the Money | $1.85Out of the Money | $2.95Out of the Money | $4.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
ZTSIn the Money | $22.30In the Money | $24.30In the Money | $14.70In the Money | $0.00In the Money | ---In the Money | 14In the Money | ZTSOut of the Money | $1.60Out of the Money | $5.90Out of the Money | $7.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
ZTSIn the Money | $19.70In the Money | $20.50In the Money | $20.22In the Money | $0.00In the Money | ---In the Money | 12In the Money | ZTSOut of the Money | $4.70Out of the Money | $5.20Out of the Money | $8.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
ZTSIn the Money | $15.20In the Money | $18.60In the Money | $18.00In the Money | $0.00In the Money | ---In the Money | 30In the Money | ZTSOut of the Money | $6.30Out of the Money | $6.80Out of the Money | $6.50Out of the Money | $-2.80Out of the Money | 6Out of the Money | 28Out of the Money | |
ZTSUnderlying issue's last price | $11.70Underlying issue's last price | $15.30Underlying issue's last price | $11.20Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 24Underlying issue's last price | Filter Table By Strike Price of$175.00Underlying issue's last price | ZTSUnderlying issue's last price | $8.20Underlying issue's last price | $8.80Underlying issue's last price | $8.50Underlying issue's last price | $-1.30Underlying issue's last price | 7Underlying issue's last price | 11Underlying issue's last price |
ZTSNear the Money | $10.90Near the Money | $11.40Near the Money | $11.40Near the Money | $1.10Near the Money | 1Near the Money | 44Near the Money | ZTSIn the Money | $10.50In the Money | $10.90In the Money | $10.60In the Money | $-3.00In the Money | 1In the Money | 35In the Money | |
ZTSOut of the Money | $8.60Out of the Money | $9.10Out of the Money | $9.20Out of the Money | $1.54Out of the Money | 5Out of the Money | 27Out of the Money | ZTSIn the Money | $13.20In the Money | $13.60In the Money | $13.40In the Money | $-1.70In the Money | 12In the Money | 36In the Money | |
ZTSOut of the Money | $6.60Out of the Money | $7.10Out of the Money | $7.36Out of the Money | $0.00Out of the Money | ---Out of the Money | 98Out of the Money | ZTSIn the Money | $16.20In the Money | $18.60In the Money | $16.30In the Money | $16.30In the Money | 6In the Money | ---In the Money | |
ZTSOut of the Money | $4.90Out of the Money | $5.40Out of the Money | $5.50Out of the Money | $0.20Out of the Money | 1Out of the Money | 50Out of the Money | ZTSIn the Money | $19.50In the Money | $20.50In the Money | $20.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZTSOut of the Money | $3.70Out of the Money | $4.10Out of the Money | $4.10Out of the Money | $0.00Out of the Money | 2Out of the Money | 140Out of the Money | ZTSIn the Money | $23.10In the Money | $25.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $1.80Out of the Money | $2.35Out of the Money | $2.25Out of the Money | $0.10Out of the Money | 6Out of the Money | 94Out of the Money | ZTSIn the Money | $31.30In the Money | $34.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.85Out of the Money | $1.35Out of the Money | $1.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | ZTSIn the Money | $40.30In the Money | $44.40In 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 | $0.90Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | ZTSIn the Money | $50.30In the Money | $54.30In 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 | $0.90Out of the Money | $2.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZTSIn the Money | $60.30In the Money | $64.20In 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 | $1.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $70.30In the Money | $74.30In 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 | $1.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $80.20In 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 | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $90.20In the Money | $94.50In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $100.40In the Money | $104.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |