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 | $116.00In the Money | $119.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZTSIn the Money | $111.00In the Money | $114.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out 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 | $106.20In the Money | $110.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out 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 | $101.10In the Money | $105.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out 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 | $96.10In the Money | $100.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZTSIn the Money | $91.10In the Money | $95.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $1.65Out of the Money | $1.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZTSIn the Money | $86.30In the Money | $90.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out 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 | $81.20In the Money | $85.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.97Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
ZTSIn the Money | $76.20In the Money | $80.10In the Money | $73.98In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZTSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.89Out of the Money | $0.00Out of the Money | ---Out of the Money | 204Out of the Money | |
ZTSIn the Money | $71.40In the Money | $75.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZTSIn the Money | $67.10In the Money | $70.20In the Money | $64.22In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZTSOut of the Money | ---Out of the Money | $1.70Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
ZTSIn the Money | $62.30In the Money | $65.20In the Money | $42.00In the Money | $0.00In the Money | ---In the Money | 20In the Money | ZTSOut of the Money | $0.05Out of the Money | $0.75Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
ZTSIn the Money | $57.50In the Money | $60.30In 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 | $0.75Out of the Money | $1.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
ZTSIn the Money | $52.40In the Money | $55.40In the Money | $39.50In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZTSOut of the Money | $0.10Out of the Money | $0.50Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
ZTSIn the Money | $47.60In the Money | $50.50In the Money | $34.05In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZTSOut of the Money | $0.20Out of the Money | $0.75Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
ZTSIn the Money | $42.80In the Money | $45.70In the Money | $30.30In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZTSOut of the Money | $0.40Out of the Money | $1.80Out of the Money | $0.44Out of the Money | $0.00Out of the Money | ---Out of the Money | 58Out of the Money | |
ZTSIn the Money | $37.80In the Money | $40.90In the Money | $24.73In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZTSOut of the Money | $0.30Out of the Money | $0.85Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
ZTSIn the Money | $32.50In the Money | $36.10In the Money | $37.50In the Money | $0.00In the Money | ---In the Money | 27In the Money | ZTSOut of the Money | $0.70Out of the Money | $0.90Out of the Money | $0.80Out of the Money | $-0.05Out of the Money | 5Out of the Money | 84Out of the Money | |
ZTSIn the Money | $28.40In the Money | $31.10In the Money | $20.22In the Money | $0.00In the Money | ---In the Money | 12In the Money | ZTSOut of the Money | $1.00Out of the Money | $1.20Out of the Money | $1.10Out of the Money | $0.15Out of the Money | 1Out of the Money | 917Out of the Money | |
ZTSIn the Money | $23.10In the Money | $25.30In the Money | $25.85In the Money | $-0.94In the Money | 1In the Money | 34In the Money | ZTSOut of the Money | $1.40Out of the Money | $1.70Out of the Money | $1.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 124Out of the Money | |
ZTSIn the Money | $20.30In the Money | $21.10In the Money | $21.60In the Money | $-1.28In the Money | 1In the Money | 32In the Money | ZTSOut of the Money | $2.05Out of the Money | $3.40Out of the Money | $2.20Out of the Money | $0.35Out of the Money | 1Out of the Money | 134Out of the Money | |
ZTSIn the Money | $15.50In the Money | $16.90In the Money | $17.60In the Money | $0.30In the Money | 4In the Money | 54In the Money | ZTSOut of the Money | $3.10Out of the Money | $3.40Out of the Money | $3.15Out of the Money | $0.25Out of the Money | 8Out of the Money | 154Out of the Money | |
ZTSIn the Money | $12.70In the Money | $13.10In the Money | $13.40In the Money | $-0.50In the Money | 3In the Money | 163In the Money | ZTSOut of the Money | $4.40Out of the Money | $4.80Out of the Money | $4.40Out of the Money | $-0.30Out of the Money | 2Out of the Money | 135Out of the Money | |
ZTSUnderlying issue's last price | $9.50Underlying issue's last price | $10.00Underlying issue's last price | $11.00Underlying issue's last price | $1.04Underlying issue's last price | 6Underlying issue's last price | 254Underlying issue's last price | Filter Table By Strike Price of$190.00Underlying issue's last price | ZTSUnderlying issue's last price | $6.20Underlying issue's last price | $6.70Underlying issue's last price | $6.40Underlying issue's last price | $-0.30Underlying issue's last price | 4Underlying issue's last price | 126Underlying issue's last price |
ZTSNear the Money | $6.90Near the Money | $7.30Near the Money | $8.05Near the Money | $0.00Near the Money | ---Near the Money | 353Near the Money | ZTSIn the Money | $8.60In the Money | $9.00In the Money | $8.56In the Money | $0.16In the Money | 17In the Money | 23In the Money | |
ZTSOut of the Money | $4.80Out of the Money | $5.10Out of the Money | $5.19Out of the Money | $-0.61Out of the Money | 3Out of the Money | 276Out of the Money | ZTSIn the Money | $11.40In the Money | $11.90In the Money | $11.39In the Money | $0.79In the Money | 1In the Money | 34In the Money | |
ZTSOut of the Money | $2.00Out of the Money | $2.30Out of the Money | $2.21Out of the Money | $-0.42Out of the Money | 15Out of the Money | 471Out of the Money | ZTSIn the Money | $17.00In the Money | $19.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.70Out of the Money | $0.95Out of the Money | $1.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 69Out of the Money | ZTSIn the Money | $25.60In the Money | $28.70In 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 | $0.70Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | ZTSIn the Money | $35.30In the Money | $39.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out of the Money | $0.75Out of the Money | $2.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZTSIn the Money | $45.40In the Money | $49.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out 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 | $55.80In the Money | $59.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out 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 | $65.30In the Money | $69.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out 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 | $75.40In the Money | $79.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out 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 | $85.40In the Money | $89.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out of the Money | $1.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $95.50In the Money | $99.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |