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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ZTOIn the Money | $5.50In the Money | $7.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTOOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTOIn the Money | $4.40In the Money | $6.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTOOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTOIn the Money | $3.70In the Money | $6.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTOOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZTOIn the Money | $2.35In the Money | $4.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTONear the Money | ---Near the Money | $0.50Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
ZTOIn the Money | $1.70In the Money | $3.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZTONear the Money | ---Near the Money | $0.15Near the Money | $0.09Near the Money | $0.00Near the Money | ---Near the Money | 37Near the Money | |
ZTOUnderlying issue's last price | $1.00Underlying issue's last price | $1.10Underlying issue's last price | $1.35Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 5Underlying issue's last price | Filter Table By Strike Price of$18.00Underlying issue's last price | ZTOUnderlying issue's last price | $0.25Underlying issue's last price | $0.30Underlying issue's last price | $0.20Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 38Underlying issue's last price |
ZTONear the Money | $0.45Near the Money | $0.55Near the Money | $0.75Near the Money | $0.00Near the Money | ---Near the Money | 11Near the Money | ZTOIn the Money | $0.65In the Money | $0.75In the Money | $0.70In the Money | $0.05In the Money | 12In the Money | 240In the Money | |
ZTONear the Money | $0.15Near the Money | $0.25Near the Money | $0.21Near the Money | $-0.09Near the Money | 2Near the Money | 586Near the Money | ZTOIn the Money | $1.35In the Money | $1.50In the Money | $1.15In the Money | $0.00In the Money | ---In the Money | 144In the Money | |
ZTONear the Money | $0.05Near the Money | $0.10Near the Money | $0.10Near the Money | $-0.05Near the Money | 1Near the Money | 171Near the Money | ZTOIn the Money | $2.20In the Money | $2.40In the Money | $2.15In the Money | $0.27In the Money | 2In the Money | 244In the Money | |
ZTOOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.02Out of the Money | 1Out of the Money | 312Out of the Money | ZTOIn the Money | $3.20In the Money | $3.40In the Money | $2.70In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
ZTOOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 2Out of the Money | 2,172Out of the Money | ZTOIn the Money | $3.90In the Money | $5.80In the Money | $1.45In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZTOOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | ZTOIn the Money | $4.90In the Money | $7.10In the Money | $1.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTOOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 169Out of the Money | ZTOIn the Money | $6.10In the Money | $7.80In the Money | $2.29In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTOOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | ZTOIn the Money | $6.90In the Money | $9.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTOOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | ZTOIn the Money | $8.00In the Money | $10.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTOOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 150Out of the Money | ZTOIn the Money | $9.20In the Money | $11.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTOOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZTOIn the Money | $10.10In the Money | $12.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTOOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 686Out of the Money | ZTOIn the Money | $10.90In the Money | $13.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTOOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTOIn the Money | $12.10In the Money | $13.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTOOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTOIn the Money | $12.90In the Money | $15.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTOOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTOIn the Money | $13.90In the Money | $15.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZTOOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZTOIn the Money | $15.90In the Money | $17.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |