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 | $81.20In the Money | $86.00In 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 | $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 | $76.20In the Money | $81.00In 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 | $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 | $71.20In the Money | $76.00In 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 | $0.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZTSIn the Money | $66.20In the Money | $71.00In 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 | $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 | $61.20In the Money | $66.00In 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 | $1.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZTSIn the Money | $56.20In the Money | $61.00In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZTSIn the Money | $51.20In the Money | $56.00In 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 | $1.00Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZTSIn the Money | $46.20In the Money | $51.00In 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 | $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 | $41.10In the Money | $46.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTSOut of the Money | $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 | $36.30In the Money | $41.00In 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 | $31.40In the Money | $36.00In 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 | $0.65Out of the Money | $0.10Out of the Money | $-0.05Out of the Money | 1Out of the Money | 175Out of the Money | |
ZTSIn the Money | $26.60In the Money | $31.00In the Money | $29.00In the Money | $0.90In the Money | 1In the Money | 64In the Money | ZTSOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.11Out of the Money | 17Out of the Money | 2,249Out of the Money | |
ZTSIn the Money | $23.80In the Money | $26.00In the Money | $27.30In the Money | $7.79In the Money | 7In the Money | 833In the Money | ZTSOut of the Money | $0.05Out of the Money | $0.50Out of the Money | $0.05Out of the Money | $-0.15Out of the Money | 586Out of the Money | 4,510Out of the Money | |
ZTSIn the Money | $18.00In the Money | $21.50In the Money | $21.90In the Money | $6.20In the Money | 19In the Money | 889In the Money | ZTSOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.15Out of the Money | $-0.15Out of the Money | 17Out of the Money | 8,998Out of the Money | |
ZTSIn the Money | $11.80In the Money | $16.50In the Money | $14.00In the Money | $3.00In the Money | 1In the Money | 3,042In the Money | ZTSOut of the Money | $0.10Out of the Money | $0.35Out of the Money | $0.28Out of the Money | $-0.12Out of the Money | 324Out of the Money | 2,404Out of the Money | |
ZTSIn the Money | $8.50In the Money | $9.90In the Money | $9.27In the Money | $2.55In the Money | 86In the Money | 1,534In the Money | ZTSOut of the Money | $0.50Out of the Money | $0.70Out of the Money | $0.45Out of the Money | $-0.65Out of the Money | 810Out of the Money | 1,246Out of the Money | |
ZTSUnderlying issue's last price | $4.70Underlying issue's last price | $5.90Underlying issue's last price | $7.20Underlying issue's last price | $4.10Underlying issue's last price | 14Underlying issue's last price | 3,930Underlying issue's last price | Filter Table By Strike Price of$165.00Underlying issue's last price | ZTSUnderlying issue's last price | $1.50Underlying issue's last price | $1.80Underlying issue's last price | $1.35Underlying issue's last price | $-1.00Underlying issue's last price | 2,842Underlying issue's last price | 3,854Underlying issue's last price |
ZTSNear the Money | $2.30Near the Money | $2.70Near the Money | $2.12Near the Money | $0.87Near the Money | 284Near the Money | 2,681Near the Money | ZTSIn the Money | $3.50In the Money | $4.00In the Money | $3.30In the Money | $-2.40In the Money | 2,281In the Money | 900In the Money | |
ZTSOut of the Money | $0.75Out of the Money | $1.00Out of the Money | $0.90Out of the Money | $0.60Out of the Money | 131Out of the Money | 593Out of the Money | ZTSIn the Money | $6.70In the Money | $7.90In the Money | $6.40In the Money | $-0.50In the Money | 503In the Money | 32In the Money | |
ZTSOut of the Money | $0.15Out of the Money | $0.40Out of the Money | $0.40Out of the Money | $0.20Out of the Money | 41Out of the Money | 336Out of the Money | ZTSIn the Money | $9.10In the Money | $12.90In 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 | $0.20Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 5Out of the Money | 400Out of the Money | ZTSIn the Money | $14.10In the Money | $17.60In 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 | $0.20Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 4Out of the Money | 268Out of the Money | ZTSIn the Money | $19.00In the Money | $23.90In 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 | $0.30Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 196Out of the Money | ZTSIn the Money | $24.00In the Money | $28.90In 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 | $0.70Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 240Out of the Money | ZTSIn the Money | $29.00In the Money | $33.90In 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 | $39.00In the Money | $43.90In 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 | $49.00In the Money | $53.90In 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 | $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 | $59.00In the Money | $63.90In 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 | $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 | $69.00In the Money | $73.90In 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 | $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 | $79.00In the Money | $83.90In 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 | $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 | $89.00In the Money | $93.90In 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 | $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 | $99.00In the Money | $103.90In 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 | $1.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ZTSIn the Money | $109.00In the Money | $113.90In 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 | $1.00Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ZTSIn the Money | $119.00In the Money | $123.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |