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 | $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 | $0.00Out 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 | $73.50In the Money | $78.00In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $68.50In the Money | $73.30In 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 | $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 | $63.50In the Money | $68.40In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $58.60In the Money | $63.50In 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 | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZTSIn the Money | $53.90In the Money | $58.40In 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 | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZTSIn the Money | $48.70In the Money | $53.50In 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 | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZTSIn the Money | $43.70In the Money | $48.50In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $38.80In the Money | $43.50In 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 | $0.75Out of the Money | $1.69Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
ZTSIn the Money | $33.80In the Money | $38.50In 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 | $0.45Out 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 | $28.70In the Money | $33.50In the Money | $14.45In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZTSOut of the Money | $0.10Out of the Money | $0.70Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 167Out of the Money | |
ZTSIn the Money | $23.80In the Money | $28.40In the Money | $28.10In the Money | $0.00In the Money | ---In the Money | 64In the Money | ZTSOut of the Money | $0.05Out of the Money | $0.30Out of the Money | $0.15Out of the Money | $0.05Out of the Money | 10Out of the Money | 2,240Out of the Money | |
ZTSIn the Money | $20.10In the Money | $22.20In the Money | $21.30In the Money | $-2.43In the Money | 1In the Money | 835In the Money | ZTSOut of the Money | $0.15Out of the Money | $0.30Out of the Money | $0.30Out of the Money | $0.15Out of the Money | 3Out of the Money | 4,539Out of the Money | |
ZTSIn the Money | $15.00In the Money | $18.50In the Money | $19.00In the Money | $0.00In the Money | ---In the Money | 890In the Money | ZTSOut of the Money | $0.15Out of the Money | $0.40Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 8,999Out of the Money | |
ZTSIn the Money | $10.00In the Money | $13.50In the Money | $14.00In the Money | $0.00In the Money | ---In 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 | $0.00Out of the Money | 1Out of the Money | 2,408Out of the Money | |
ZTSIn the Money | $6.60In the Money | $7.30In the Money | $9.80In the Money | $0.00In the Money | ---In the Money | 1,536In the Money | ZTSOut of the Money | $0.90Out of the Money | $1.25Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,243Out of the Money | |
ZTSUnderlying issue's last price | $3.30Underlying issue's last price | $3.80Underlying issue's last price | $4.00Underlying issue's last price | $-0.80Underlying issue's last price | 2Underlying issue's last price | 3,873Underlying issue's last price | Filter Table By Strike Price of$165.00Underlying issue's last price | ZTSUnderlying issue's last price | $2.50Underlying issue's last price | $2.65Underlying issue's last price | $2.60Underlying issue's last price | $0.38Underlying issue's last price | 11Underlying issue's last price | 3,891Underlying issue's last price |
ZTSOut of the Money | $1.30Out of the Money | $1.50Out of the Money | $1.40Out of the Money | $-0.75Out of the Money | 5Out of the Money | 2,708Out of the Money | ZTSIn the Money | $5.20In the Money | $5.80In the Money | $5.25In the Money | $0.95In the Money | 1In the Money | 893In the Money | |
ZTSOut of the Money | $0.30Out of the Money | $0.50Out of the Money | $0.55Out of the Money | $-0.38Out of the Money | 12Out of the Money | 609Out of the Money | ZTSIn the Money | $9.20In the Money | $10.50In the Money | $6.90In the Money | $0.00In the Money | ---In the Money | 32In the Money | |
ZTSOut of the Money | $0.15Out of the Money | $0.35Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 335Out of the Money | ZTSIn the Money | $12.40In the Money | $16.50In 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 | $0.40Out of the Money | $0.10Out of the Money | $-0.05Out of the Money | 1Out of the Money | 399Out of the Money | ZTSIn the Money | $17.00In the Money | $21.50In the Money | $35.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTSOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 268Out of the Money | ZTSIn the Money | $22.00In the Money | $26.50In 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 | $0.40Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 196Out of the Money | ZTSIn the Money | $27.00In the Money | $31.50In 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 | $0.35Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 240Out of the Money | ZTSIn the Money | $32.00In the Money | $36.50In 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 | $0.75Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 168Out of the Money | ZTSIn the Money | $42.10In the Money | $46.80In 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 | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | ZTSIn the Money | $52.10In the Money | $56.50In 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 | $0.75Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | ZTSIn the Money | $62.10In the Money | $66.50In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $72.00In the Money | $76.50In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $82.10In the Money | $86.50In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $92.20In the Money | $96.50In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTSIn the Money | $102.70In the Money | $106.50In 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 | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ZTSIn the Money | $112.00In the Money | $116.50In 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 | $0.75Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ZTSIn the Money | $122.00In the Money | $126.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |