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 | $73.10In the Money | $77.90In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $68.00In the Money | $72.90In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $63.20In the Money | $68.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $0.00Out of the Money | $0.55Out of the Money | $0.15Out of the Money | $0.15Out of the Money | 1Out of the Money | ---Out of the Money | |
ZTSIn the Money | $58.20In the Money | $63.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTSIn the Money | $53.20In the Money | $58.00In 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 | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZTSIn the Money | $48.00In the Money | $52.80In 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 | $43.00In the Money | $47.70In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZTSIn the Money | $38.00In the Money | $42.80In 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 | $33.10In the Money | $37.90In 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 | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
ZTSIn the Money | $28.00In the Money | $32.80In 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 | $0.70Out of the Money | $0.05Out of the Money | $-0.06Out of the Money | 500Out of the Money | 1,065Out of the Money | |
ZTSIn the Money | $23.30In the Money | $28.00In 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 | $0.55Out of the Money | $0.38Out of the Money | $0.17Out of the Money | 1Out of the Money | 170Out of the Money | |
ZTSIn the Money | $20.40In the Money | $22.50In the Money | $18.40In the Money | $0.00In the Money | ---In the Money | 60In the Money | ZTSOut of the Money | $0.35Out of the Money | $0.55Out of the Money | $0.60Out of the Money | $0.20Out of the Money | 503Out of the Money | 2,110Out of the Money | |
ZTSIn the Money | $15.80In the Money | $16.80In the Money | $17.23In the Money | $0.83In the Money | 3In the Money | 853In the Money | ZTSOut of the Money | $0.95Out of the Money | $1.00Out of the Money | $1.00Out of the Money | $0.15Out of the Money | 1,305Out of the Money | 3,501Out of the Money | |
ZTSIn the Money | $11.20In the Money | $12.20In the Money | $11.40In the Money | $-0.60In the Money | 8In the Money | 896In the Money | ZTSOut of the Money | $1.50Out of the Money | $1.90Out of the Money | $1.68Out of the Money | $-0.07Out of the Money | 706Out of the Money | 9,240Out of the Money | |
ZTSUnderlying issue's last price | $8.30Underlying issue's last price | $8.70Underlying issue's last price | $8.20Underlying issue's last price | $-0.50Underlying issue's last price | 509Underlying issue's last price | 4,199Underlying issue's last price | Filter Table By Strike Price of$155.00Underlying issue's last price | ZTSUnderlying issue's last price | $3.10Underlying issue's last price | $3.30Underlying issue's last price | $3.30Underlying issue's last price | $0.07Underlying issue's last price | 4Underlying issue's last price | 857Underlying issue's last price |
ZTSNear the Money | $5.60Near the Money | $6.00Near the Money | $5.56Near the Money | $-0.44Near the Money | 5Near the Money | 1,505Near the Money | ZTSIn the Money | $5.30In the Money | $5.70In the Money | $5.48In the Money | $0.01In the Money | 379In the Money | 807In the Money | |
ZTSOut of the Money | $3.50Out of the Money | $3.90Out of the Money | $3.80Out of the Money | $0.00Out of the Money | 275Out of the Money | 3,351Out of the Money | ZTSIn the Money | $8.30In the Money | $8.60In the Money | $8.00In the Money | $-0.40In the Money | 2In the Money | 3,789In the Money | |
ZTSOut of the Money | $2.05Out of the Money | $2.45Out of the Money | $2.25Out of the Money | $-0.25Out of the Money | 40Out of the Money | 2,698Out of the Money | ZTSIn the Money | $11.70In the Money | $12.30In the Money | $10.60In the Money | $0.00In the Money | ---In the Money | 850In the Money | |
ZTSOut of the Money | $1.05Out of the Money | $1.40Out of the Money | $1.20Out of the Money | $-0.10Out of the Money | 5Out of the Money | 464Out of the Money | ZTSIn the Money | $15.30In the Money | $18.40In the Money | $16.99In the Money | $-12.01In the Money | 1In the Money | 25In the Money | |
ZTSOut of the Money | $0.60Out of the Money | $0.95Out of the Money | $0.78Out of the Money | $-0.17Out of the Money | 8Out of the Money | 244Out of the Money | ZTSIn the Money | $19.00In the Money | $21.20In the Money | $21.00In the Money | $-1.30In the Money | 1In the Money | 9In the Money | |
ZTSOut of the Money | $0.30Out of the Money | $0.50Out of the Money | $0.45Out of the Money | $0.10Out of the Money | 6Out of the Money | 391Out of the Money | ZTSIn the Money | $23.00In the Money | $27.30In 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 | $0.45Out of the Money | $0.35Out of the Money | $0.15Out of the Money | 3Out of the Money | 150Out of the Money | ZTSIn the Money | $27.70In the Money | $32.50In 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 | $0.35Out of the Money | $0.34Out of the Money | $0.00Out of the Money | ---Out of the Money | 196Out of the Money | ZTSIn the Money | $32.60In the Money | $37.50In 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 | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 230Out of the Money | ZTSIn the Money | $37.60In the Money | $42.50In 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 | $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 | $47.60In the Money | $52.40In 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 | $58.20In the Money | $61.70In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | ZTSIn the Money | $67.80In the Money | $72.50In 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 | $77.70In the Money | $82.50In 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 | $88.60In the Money | $92.50In 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 | $97.60In the Money | $102.50In 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 | $107.60In the Money | $112.50In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ZTSIn the Money | $117.70In the Money | $122.50In 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 | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ZTSIn the Money | $127.60In the Money | $132.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |