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 | $119.50In the Money | $124.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $2.50Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | |
ZTSIn the Money | $115.00In the Money | $120.00In the Money | $117.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZTSOut of the Money | $0.50Out of the Money | $1.00Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 185Out of the Money | |
ZTSIn the Money | $110.00In the Money | $115.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $1.35Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZTSIn the Money | $105.50In the Money | $110.50In the Money | $108.75In the Money | $11.25In the Money | 1In the Money | 5In the Money | ZTSOut of the Money | ---Out of the Money | $1.75Out of the Money | $1.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ZTSIn the Money | $101.00In the Money | $106.00In the Money | $80.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | ---Out of the Money | $3.60Out of the Money | $3.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ZTSIn the Money | $96.00In the Money | $101.00In the Money | $77.80In the Money | $0.00In the Money | ---In the Money | 62In the Money | ZTSOut of the Money | $0.45Out of the Money | $3.30Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
ZTSIn the Money | $91.50In the Money | $96.50In the Money | $99.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZTSOut of the Money | $1.00Out of the Money | $5.00Out of the Money | $2.87Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
ZTSIn the Money | $87.00In the Money | $92.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $1.20Out of the Money | $5.00Out of the Money | $2.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
ZTSIn the Money | $83.00In the Money | $87.50In the Money | $49.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZTSOut of the Money | $2.40Out of the Money | $5.00Out of the Money | $1.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ZTSIn the Money | $78.50In the Money | $83.00In 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 | $2.95Out of the Money | $2.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
ZTSIn the Money | $74.00In the Money | $78.50In the Money | $42.00In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZTSOut of the Money | $2.10Out of the Money | $4.20Out of the Money | $3.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 180Out of the Money | |
ZTSIn the Money | $69.50In the Money | $74.50In the Money | $57.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZTSOut of the Money | $2.20Out of the Money | $4.60Out of the Money | $5.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
ZTSIn the Money | $66.00In the Money | $70.00In the Money | $50.78In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZTSOut of the Money | $2.55Out of the Money | $4.60Out of the Money | $3.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
ZTSIn the Money | $63.00In the Money | $65.90In the Money | $47.80In the Money | $0.00In the Money | ---In the Money | 36In the Money | ZTSOut of the Money | $3.30Out of the Money | $4.90Out of the Money | $6.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | |
ZTSIn the Money | $57.20In the Money | $62.00In the Money | $62.50In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZTSOut of the Money | $4.10Out of the Money | $5.60Out of the Money | $5.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
ZTSIn the Money | $54.40In the Money | $57.40In the Money | $47.38In the Money | $0.00In the Money | ---In the Money | 35In the Money | ZTSOut of the Money | $4.90Out of the Money | $6.30Out of the Money | $7.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | |
ZTSIn the Money | $49.50In the Money | $53.90In the Money | $52.61In the Money | $0.00In the Money | ---In the Money | 9In the Money | ZTSOut of the Money | $5.80Out of the Money | $8.20Out of the Money | $6.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
ZTSIn the Money | $47.20In the Money | $50.00In the Money | $46.90In the Money | $0.00In the Money | ---In the Money | 14In the Money | ZTSOut of the Money | $6.60Out of the Money | $8.50Out of the Money | $9.47Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
ZTSIn the Money | $43.60In the Money | $46.70In the Money | $35.10In the Money | $0.00In the Money | ---In the Money | 7In the Money | ZTSOut of the Money | $7.80Out of the Money | $10.40Out of the Money | $10.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ZTSIn the Money | $40.00In the Money | $42.10In the Money | $41.10In the Money | $0.00In the Money | ---In the Money | 18In the Money | ZTSOut of the Money | $9.30Out of the Money | $11.50Out of the Money | $11.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 125Out of the Money | |
ZTSIn the Money | $37.30In the Money | $38.50In the Money | $35.70In the Money | $0.00In the Money | ---In the Money | 24In the Money | ZTSOut of the Money | $11.00Out of the Money | $12.10Out of the Money | $15.61Out of the Money | $0.00Out of the Money | ---Out of the Money | 342Out of the Money | |
ZTSIn the Money | $33.80In the Money | $35.00In the Money | $37.73In the Money | $0.00In the Money | ---In the Money | 82In the Money | ZTSOut of the Money | $12.60Out of the Money | $13.50Out of the Money | $12.76Out of the Money | $-6.44Out of the Money | 15Out of the Money | 13Out of the Money | |
ZTSIn the Money | $30.70In the Money | $32.00In the Money | $30.39In the Money | $0.00In the Money | ---In the Money | 369In the Money | ZTSOut of the Money | $14.20Out of the Money | $15.20Out of the Money | $16.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZTSUnderlying issue's last price | $27.90Underlying issue's last price | $29.60Underlying issue's last price | $27.50Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 39Underlying issue's last price | Filter Table By Strike Price of$190.00Underlying issue's last price | ZTSUnderlying issue's last price | $16.30Underlying issue's last price | $17.80Underlying issue's last price | $16.93Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 20Underlying issue's last price |
ZTSNear the Money | $25.00Near the Money | $26.50Near the Money | $28.38Near the Money | $0.00Near the Money | ---Near the Money | 55Near the Money | ZTSIn the Money | $18.10In the Money | $19.70In the Money | $23.00In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZTSOut of the Money | $22.60Out of the Money | $24.00Out of the Money | $25.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 83Out of the Money | ZTSIn the Money | $20.50In the Money | $22.00In the Money | $27.30In the Money | $0.00In the Money | ---In the Money | 30In the Money | |
ZTSOut of the Money | $18.10Out of the Money | $19.50Out of the Money | $20.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | ZTSIn the Money | $26.30In the Money | $28.00In the Money | $25.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZTSOut of the Money | $14.60Out of the Money | $15.80Out of the Money | $13.63Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | ZTSIn the Money | $31.70In the Money | $34.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $11.60Out of the Money | $12.70Out of the Money | $12.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | ZTSIn the Money | $38.80In the Money | $41.30In the Money | $49.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZTSOut of the Money | $8.90Out of the Money | $10.10Out of the Money | $10.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | ZTSIn the Money | $45.10In the Money | $48.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $6.50Out of the Money | $7.90Out of the Money | $6.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | ZTSIn the Money | $53.80In the Money | $57.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $4.30Out of the Money | $6.40Out of the Money | $5.61Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZTSIn the Money | $62.70In the Money | $67.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $3.80Out of the Money | $5.00Out of the Money | $1.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZTSIn the Money | $72.50In the Money | $77.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $2.75Out of the Money | $4.00Out of the Money | $1.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ZTSIn the Money | $82.50In the Money | $87.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $1.95Out of the Money | $3.30Out of the Money | $3.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZTSIn the Money | $92.50In the Money | $97.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | ---Out of the Money | $4.90Out of the Money | $2.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | ZTSIn the Money | $102.50In the Money | $107.50In the Money | $117.50In the Money | $0.00In the Money | ---In the Money | ---In the Money |