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 | $99.20In the Money | $102.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZTSIn the Money | $94.20In the Money | $97.90In 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 | $89.20In the Money | $92.90In 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 | $84.20In the Money | $87.90In 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 | $79.20In the Money | $83.20In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZTSIn the Money | $74.20In the Money | $78.20In 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 | $1.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZTSIn the Money | $69.20In the Money | $73.00In 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 | $64.20In the Money | $68.00In 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 | $59.30In the Money | $63.00In the Money | $65.69In the Money | $0.00In the Money | ---In the Money | 2In 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 | $54.30In the Money | $58.00In 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 | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZTSIn the Money | $49.30In the Money | $53.00In the Money | $64.22In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZTSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
ZTSIn the Money | $44.30In the Money | $48.20In the Money | $45.79In the Money | $0.00In the Money | ---In the Money | 7In the Money | ZTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 146Out of the Money | |
ZTSIn the Money | $39.40In the Money | $42.60In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | |
ZTSIn the Money | $34.30In the Money | $38.00In the Money | $39.50In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZTSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
ZTSIn the Money | $29.30In the Money | $32.80In the Money | $34.05In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZTSOut of the Money | ---Out of the Money | $0.40Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
ZTSIn the Money | $24.80In the Money | $27.00In the Money | $25.93In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZTSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | |
ZTSIn the Money | $20.50In the Money | $22.70In the Money | $27.35In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZTSOut of the Money | $0.05Out of the Money | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 85Out of the Money | |
ZTSIn the Money | $15.00In the Money | $17.20In the Money | $20.65In the Money | $0.00In the Money | ---In the Money | 16In the Money | ZTSOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.35Out of the Money | $0.05Out of the Money | 12Out of the Money | 329Out of the Money | |
ZTSIn the Money | $11.50In the Money | $12.30In the Money | $17.97In the Money | $0.00In the Money | ---In the Money | 13In the Money | ZTSOut of the Money | $0.45Out of the Money | $0.60Out of the Money | $0.57Out of the Money | $-0.20Out of the Money | 30Out of the Money | 2,629Out of the Money | |
ZTSIn the Money | $7.50In the Money | $7.90In the Money | $5.18In the Money | $-2.22In the Money | 1In the Money | 33In the Money | ZTSOut of the Money | $1.25Out of the Money | $1.40Out of the Money | $1.40Out of the Money | $-0.39Out of the Money | 10Out of the Money | 257Out of the Money | |
ZTSUnderlying issue's last price | $4.10Underlying issue's last price | $4.50Underlying issue's last price | $4.20Underlying issue's last price | $-0.05Underlying issue's last price | 18Underlying issue's last price | 60Underlying issue's last price | Filter Table By Strike Price of$175.00Underlying issue's last price | ZTSUnderlying issue's last price | $2.80Underlying issue's last price | $3.10Underlying issue's last price | $3.07Underlying issue's last price | $-0.53Underlying issue's last price | 186Underlying issue's last price | 2,301Underlying issue's last price |
ZTSOut of the Money | $1.90Out of the Money | $2.15Out of the Money | $1.81Out of the Money | $-0.29Out of the Money | 47Out of the Money | 255Out of the Money | ZTSIn the Money | $5.50In the Money | $5.90In the Money | $6.10In the Money | $-0.18In the Money | 11In the Money | 772In the Money | |
ZTSOut of the Money | $0.75Out of the Money | $0.90Out of the Money | $0.80Out of the Money | $-0.16Out of the Money | 45Out of the Money | 1,729Out of the Money | ZTSIn the Money | $9.30In the Money | $10.00In the Money | $10.47In the Money | $1.37In the Money | 1In the Money | 318In the Money | |
ZTSOut of the Money | $0.30Out of the Money | $0.40Out of the Money | $0.32Out of the Money | $-0.13Out of the Money | 27Out of the Money | 894Out of the Money | ZTSIn the Money | $13.70In the Money | $15.10In the Money | $16.04In the Money | $0.00In the Money | ---In the Money | 661In the Money | |
ZTSOut of the Money | $0.10Out of the Money | $0.50Out of the Money | $0.10Out of the Money | $-0.25Out of the Money | 3Out of the Money | 1,474Out of the Money | ZTSIn the Money | $18.00In the Money | $20.30In the Money | $18.30In the Money | $0.00In the Money | ---In the Money | 187In the Money | |
ZTSOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.11Out of the Money | $-0.06Out of the Money | 46Out of the Money | 1,636Out of the Money | ZTSIn the Money | $23.60In the Money | $25.80In the Money | $11.70In the Money | $0.00In the Money | ---In the Money | 45In the Money | |
ZTSOut of the Money | ---Out of the Money | $1.30Out of the Money | $1.50Out of the Money | $1.40Out of the Money | 2Out of the Money | 1,777Out of the Money | ZTSIn the Money | $32.00In the Money | $36.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.05Out of the Money | 1Out of the Money | 371Out of the Money | ZTSIn the Money | $42.10In the Money | $46.00In 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 | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | ZTSIn the Money | $52.00In the Money | $56.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out of the Money | $1.00Out of the Money | $2.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZTSIn the Money | $62.00In the Money | $66.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $72.00In the Money | $76.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $82.00In the Money | $86.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $92.00In the Money | $96.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $102.00In the Money | $106.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $112.60In the Money | $115.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |