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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ZMIn the Money | $21.90In the Money | $24.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 138Out of the Money | |
ZMIn the Money | $19.85In the Money | $22.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
ZMIn the Money | $20.35In the Money | $22.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $19.50In the Money | $21.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
ZMIn the Money | $18.45In the Money | $21.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
ZMIn the Money | $18.40In the Money | $20.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $17.95In the Money | $20.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 89Out of the Money | |
ZMIn the Money | $16.90In the Money | $19.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZMIn the Money | $17.85In the Money | $18.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 159Out of the Money | |
ZMIn the Money | $16.35In the Money | $17.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $16.20In the Money | $18.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $14.60In the Money | $17.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 222Out of the Money | |
ZMIn the Money | $14.10In the Money | $17.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
ZMIn the Money | $13.65In the Money | $16.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.85In the Money | $16.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,246Out of the Money | |
ZMIn the Money | $13.10In the Money | $16.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
ZMIn the Money | $13.90In the Money | $14.60In the Money | $15.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
ZMIn the Money | $12.25In the Money | $14.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 186Out of the Money | |
ZMIn the Money | $11.45In the Money | $14.40In the Money | $13.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 523Out of the Money | |
ZMIn the Money | $10.95In the Money | $13.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 647Out of the Money | |
ZMIn the Money | $9.20In the Money | $11.40In the Money | $12.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 557Out of the Money | |
ZMIn the Money | $8.40In the Money | $10.45In the Money | $11.20In the Money | $0.00In the Money | ---In the Money | 10In the Money | ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 672Out of the Money | |
ZMIn the Money | $7.20In the Money | $9.45In the Money | $10.70In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 948Out of the Money | |
ZMIn the Money | $7.40In the Money | $9.60In the Money | $9.40In the Money | $0.00In the Money | ---In the Money | 14In the Money | ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 34Out of the Money | 2,734Out of the Money | |
ZMIn the Money | $6.00In the Money | $7.55In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,107Out of the Money | |
ZMIn the Money | $5.95In the Money | $6.35In the Money | $7.63In the Money | $0.00In the Money | ---In the Money | 26In the Money | ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 6Out of the Money | 1,537Out of the Money | |
ZMIn the Money | $4.95In the Money | $5.40In the Money | $4.40In the Money | $0.00In the Money | ---In the Money | 28In the Money | ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 13Out of the Money | 1,810Out of the Money | |
ZMIn the Money | $3.95In the Money | $4.40In the Money | $4.27In the Money | $0.00In the Money | ---In the Money | 331In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 5Out of the Money | 1,221Out of the Money | |
ZMIn the Money | $2.99In the Money | $3.30In the Money | $3.00In the Money | $-0.38In the Money | 2In the Money | 190In the Money | ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 9Out of the Money | 3,072Out of the Money | |
ZMIn the Money | $1.97In the Money | $2.37In the Money | $1.31In the Money | $0.00In the Money | ---In the Money | 184In the Money | ZMNear the Money | $0.01Near the Money | $0.03Near the Money | $0.01Near the Money | $-0.03Near the Money | 78Near the Money | 2,408Near the Money | |
ZMIn the Money | $1.05In the Money | $1.30In the Money | $1.20In the Money | $0.61In the Money | 18In the Money | 382In the Money | ZMNear the Money | $0.01Near the Money | $0.04Near the Money | $0.03Near the Money | $-0.15Near the Money | 174Near the Money | 1,969Near the Money | |
ZMUnderlying issue's last price | $0.32Underlying issue's last price | $0.36Underlying issue's last price | $0.32Underlying issue's last price | $0.18Underlying issue's last price | 125Underlying issue's last price | 1,699Underlying issue's last price | Filter Table By Strike Price of$63.00Underlying issue's last price | ZMUnderlying issue's last price | $0.16Underlying issue's last price | $0.19Underlying issue's last price | $0.19Underlying issue's last price | $-0.51Underlying issue's last price | 579Underlying issue's last price | 1,835Underlying issue's last price |
ZMNear the Money | $0.03Near the Money | $0.05Near the Money | $0.03Near the Money | $-0.01Near the Money | 210Near the Money | 2,262Near the Money | ZMIn the Money | $0.75In the Money | $0.95In the Money | $0.89In the Money | $-0.65In the Money | 42In the Money | 1,307In the Money | |
ZMNear the Money | $0.01Near the Money | $0.02Near the Money | $0.02Near the Money | $0.00Near the Money | 217Near the Money | 2,381Near the Money | ZMIn the Money | $1.72In the Money | $1.98In the Money | $1.83In the Money | $-0.77In the Money | 16In the Money | 537In the Money | |
ZMNear the Money | $0.01Near the Money | $0.02Near the Money | $0.03Near the Money | $0.01Near the Money | 43Near the Money | 1,346Near the Money | ZMIn the Money | $2.75In the Money | $3.05In the Money | $2.80In the Money | $-0.90In the Money | 17In the Money | 566In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 129Out of the Money | 2,738Out of the Money | ZMIn the Money | $3.45In the Money | $4.05In the Money | $4.67In the Money | $0.00In the Money | ---In the Money | 71In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 9Out of the Money | 938Out of the Money | ZMIn the Money | $4.65In the Money | $5.05In the Money | $4.15In the Money | $0.00In the Money | ---In the Money | 28In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 17Out of the Money | 862Out of the Money | ZMIn the Money | $5.60In the Money | $6.05In the Money | $5.21In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 13Out of the Money | 3,106Out of the Money | ZMIn the Money | $6.05In the Money | $7.10In the Money | $6.07In the Money | $0.00In the Money | ---In the Money | 40In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 934Out of the Money | ZMIn the Money | $6.15In the Money | $9.40In the Money | $7.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,389Out of the Money | ZMIn the Money | $7.80In the Money | $10.85In the Money | $7.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 800Out of the Money | ZMIn the Money | $9.00In the Money | $11.45In the Money | $8.68In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 10Out of the Money | 715Out of the Money | ZMIn the Money | $10.10In the Money | $12.45In the Money | $9.57In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,152Out of the Money | ZMIn the Money | $11.10In the Money | $13.10In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 641Out of the Money | ZMIn the Money | $11.90In the Money | $14.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 40Out of the Money | 466Out of the Money | ZMIn the Money | $13.20In the Money | $15.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 479Out of the Money | ZMIn the Money | $14.40In the Money | $16.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 410Out of the Money | ZMIn the Money | $14.85In the Money | $17.70In the Money | $14.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 503Out of the Money | ZMIn the Money | $16.05In the Money | $17.80In the Money | $19.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 293Out of the Money | ZMIn the Money | $16.70In the Money | $19.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 103Out of the Money | ZMIn the Money | $17.80In the Money | $20.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 247Out of the Money | ZMIn the Money | $18.75In the Money | $21.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | ZMIn the Money | $19.70In the Money | $22.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 256Out of the Money | ZMIn the Money | $20.85In the Money | $23.70In the Money | $22.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 155Out of the Money | ZMIn the Money | $22.35In the Money | $24.75In the Money | $21.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 659Out of the Money | ZMIn the Money | $25.50In the Money | $28.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |