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 | $79.90In the Money | $84.50In 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 | $0.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $74.80In 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 | $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 | $69.90In 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 | $0.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZTSIn the Money | $65.00In the Money | $69.70In 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 | $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 | $60.20In the Money | $64.90In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZTSIn the Money | $55.30In the Money | $59.90In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZTSIn the Money | $50.20In the Money | $55.00In 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 | $4.80Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZTSIn the Money | $45.20In the Money | $50.00In 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 | $3.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $40.40In the Money | $45.00In 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 | $4.80Out of the Money | $1.69Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
ZTSIn the Money | $35.40In the Money | $40.00In 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 | $0.45Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,064Out of the Money | |
ZTSIn the Money | $30.30In the Money | $35.00In the Money | $14.45In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZTSOut of the Money | $0.00Out of the Money | $4.70Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 5Out of the Money | 172Out of the Money | |
ZTSIn the Money | $25.40In the Money | $30.00In the Money | $28.10In the Money | $0.00In the Money | ---In the Money | 64In the Money | ZTSOut of the Money | $0.15Out of the Money | $1.15Out of the Money | $0.10Out of the Money | $0.01Out of the Money | 11Out of the Money | 2,230Out of the Money | |
ZTSIn the Money | $20.70In the Money | $25.00In the Money | $23.73In the Money | $-0.20In the Money | 6In the Money | 836In the Money | ZTSOut of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $-0.05Out of the Money | 55Out of the Money | 4,553Out of the Money | |
ZTSIn the Money | $16.00In the Money | $20.00In the Money | $19.00In the Money | $0.04In the Money | 6In the Money | 894In the Money | ZTSOut of the Money | $0.15Out of the Money | $0.50Out of the Money | $0.15Out of the Money | $-0.10Out of the Money | 55Out of the Money | 9,012Out of the Money | |
ZTSIn the Money | $11.00In the Money | $14.70In the Money | $14.00In the Money | $0.67In the Money | 4In the Money | 3,043In the Money | ZTSOut of the Money | $0.25Out of the Money | $0.45Out of the Money | $0.35Out of the Money | $-0.10Out of the Money | 48Out of the Money | 2,395Out of the Money | |
ZTSIn the Money | $5.90In the Money | $8.70In the Money | $9.80In the Money | $-0.11In the Money | 17In the Money | 1,548In the Money | ZTSOut of the Money | $0.75Out of the Money | $0.90Out of the Money | $0.70Out of the Money | $-0.15Out of the Money | 131Out of the Money | 1,246Out of the Money | |
ZTSUnderlying issue's last price | $4.40Underlying issue's last price | $4.80Underlying issue's last price | $4.80Underlying issue's last price | $-0.40Underlying issue's last price | 16Underlying issue's last price | 3,876Underlying issue's last price | Filter Table By Strike Price of$165.00Underlying issue's last price | ZTSUnderlying issue's last price | $2.15Underlying issue's last price | $2.35Underlying issue's last price | $2.22Underlying issue's last price | $-0.33Underlying issue's last price | 48Underlying issue's last price | 3,887Underlying issue's last price |
ZTSNear the Money | $2.05Near the Money | $2.25Near the Money | $2.15Near the Money | $-0.45Near the Money | 54Near the Money | 2,713Near the Money | ZTSIn the Money | $4.60In the Money | $4.90In the Money | $4.30In the Money | $-0.88In the Money | 2In the Money | 892In the Money | |
ZTSOut of the Money | $0.75Out of the Money | $0.90Out of the Money | $0.93Out of the Money | $-0.37Out of the Money | 235Out of the Money | 402Out of the Money | ZTSIn the Money | $8.10In the Money | $9.10In the Money | $6.90In the Money | $-10.09In the Money | 10In the Money | 25In the Money | |
ZTSOut of the Money | $0.20Out of the Money | $0.40Out of the Money | $0.35Out of the Money | $-0.20Out of the Money | 23Out of the Money | 339Out of the Money | ZTSIn the Money | $11.20In the Money | $14.80In the Money | $13.50In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
ZTSOut of the Money | $0.10Out of the Money | $0.35Out of the Money | $0.15Out of the Money | $-0.15Out of the Money | 9Out of the Money | 397Out of the Money | ZTSIn the Money | $15.70In the Money | $20.10In the Money | $35.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.10Out of the Money | $-0.05Out of the Money | 5Out of the Money | 269Out of the Money | ZTSIn the Money | $20.50In the Money | $24.70In the Money | $39.00In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 2Out of the Money | 196Out of the Money | ZTSIn the Money | $25.50In the Money | $30.10In the Money | $44.02In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $0.40Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 240Out of the Money | ZTSIn the Money | $30.50In the Money | $35.20In the Money | $48.62In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $2.50Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 168Out of the Money | ZTSIn the Money | $40.50In the Money | $45.10In the Money | $58.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | ZTSIn the Money | $50.50In the Money | $55.20In 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 | $4.80Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | ZTSIn the Money | $60.50In the Money | $65.20In 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 | $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 | $70.50In the Money | $75.20In 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 | $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 | $80.50In the Money | $85.10In 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 | $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 | $90.50In the Money | $95.20In 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 | $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 | $100.60In the Money | $105.30In 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 | $4.80Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ZTSIn the Money | $110.50In the Money | $115.20In 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 | $4.80Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ZTSIn the Money | $120.50In the Money | $125.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |