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 | $22.00In the Money | $25.80In 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 | $0.21Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 138Out of the Money | |
ZMIn the Money | $20.40In 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 | 12Out of the Money | |
ZMIn the Money | $20.10In the Money | $23.95In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $19.45In the Money | $22.95In 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 | $0.21Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
ZMIn the Money | $19.00In the Money | $22.80In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
ZMIn the Money | $18.50In the Money | $22.30In 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 | $0.21Out 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 | $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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 89Out of the Money | |
ZMIn the Money | $17.45In the Money | $21.35In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZMIn the Money | $17.10In 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 | $0.21Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 159Out of the Money | |
ZMIn the Money | $16.45In the Money | $20.50In 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 | $0.21Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $15.95In 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 | $0.21Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $16.30In the Money | $17.75In 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 | $0.21Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 222Out of the Money | |
ZMIn the Money | $15.70In the Money | $18.15In 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 | $0.21Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
ZMIn the Money | $14.75In the Money | $17.00In 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 | $0.21Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $15.30In the Money | $16.70In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,272Out of the Money | |
ZMIn the Money | $13.40In the Money | $15.65In 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 | $-0.01Out of the Money | 19Out of the Money | 30Out of the Money | |
ZMIn the Money | $13.80In the Money | $15.15In 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 | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 6Out of the Money | 42Out of the Money | |
ZMIn the Money | $13.55In 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 | $-0.01Out of the Money | 3Out of the Money | 189Out of the Money | |
ZMIn the Money | $12.95In the Money | $14.85In 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 | $-0.02Out of the Money | 133Out of the Money | 531Out of the Money | |
ZMIn the Money | $11.85In the Money | $13.40In 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 | $-0.62Out of the Money | 52Out of the Money | 652Out of the Money | |
ZMIn the Money | $10.80In the Money | $12.10In the Money | $11.95In 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 | $-0.03Out of the Money | 163Out of the Money | 562Out of the Money | |
ZMIn the Money | $9.90In the Money | $12.75In 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 | $0.02Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 193Out of the Money | 585Out of the Money | |
ZMIn the Money | $8.05In the Money | $10.15In the Money | $10.70In the Money | $0.75In the Money | 1In the Money | 2In the Money | ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.08Out of the Money | 645Out of the Money | 1,142Out of the Money | |
ZMIn the Money | $7.90In the Money | $9.15In the Money | $8.37In the Money | $-0.93In the Money | 7In the Money | 17In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.08Out of the Money | 1,195Out of the Money | 3,309Out of the Money | |
ZMIn the Money | $6.85In the Money | $8.35In the Money | $9.00In the Money | $0.86In the Money | 7In the Money | 6In the Money | ZMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.15Out of the Money | 734Out of the Money | 2,624Out of the Money | |
ZMIn the Money | $5.85In the Money | $7.15In the Money | $7.88In the Money | $0.33In the Money | 25In the Money | 48In the Money | ZMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.24Out of the Money | 1,172Out of the Money | 2,175Out of the Money | |
ZMIn the Money | $5.50In the Money | $6.05In the Money | $6.70In the Money | $0.07In the Money | 12In the Money | 32In the Money | ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.36Out of the Money | 1,514Out of the Money | 2,581Out of the Money | |
ZMIn the Money | $3.85In the Money | $5.20In the Money | $4.63In the Money | $-1.23In the Money | 24In the Money | 380In the Money | ZMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.56Out of the Money | 1,150Out of the Money | 2,089Out of the Money | |
ZMIn the Money | $3.20In the Money | $4.10In the Money | $3.75In the Money | $-1.25In the Money | 280In the Money | 308In the Money | ZMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.79Out of the Money | 5,534Out of the Money | 3,529Out of the Money | |
ZMIn the Money | $2.70In the Money | $3.15In the Money | $2.66In the Money | $-1.64In the Money | 37In the Money | 190In the Money | ZMNear the Money | $0.08Near the Money | $0.09Near the Money | $0.09Near the Money | $-1.04Near the Money | 3,064Near the Money | 1,946Near the Money | |
ZMIn the Money | $1.71In the Money | $2.23In the Money | $1.65In the Money | $-2.09In the Money | 323In the Money | 534In the Money | ZMNear the Money | $0.18Near the Money | $0.20Near the Money | $0.18Near the Money | $-1.35Near the Money | 3,632Near the Money | 1,118Near the Money | |
ZMUnderlying issue's last price | $1.30Underlying issue's last price | $1.41Underlying issue's last price | $1.40Underlying issue's last price | $-1.79Underlying issue's last price | 1,408Underlying issue's last price | 1,138Underlying issue's last price | Filter Table By Strike Price of$63.00Underlying issue's last price | ZMUnderlying issue's last price | $0.41Underlying issue's last price | $0.48Underlying issue's last price | $0.40Underlying issue's last price | $-1.56Underlying issue's last price | 3,081Underlying issue's last price | 1,188Underlying issue's last price |
ZMNear the Money | $0.77Near the Money | $0.85Near the Money | $0.82Near the Money | $-1.85Near the Money | 4,646Near the Money | 2,961Near the Money | ZMIn the Money | $0.87In the Money | $0.93In the Money | $0.85In the Money | $-1.63In the Money | 2,764In the Money | 1,092In the Money | |
ZMNear the Money | $0.42Near the Money | $0.48Near the Money | $0.47Near the Money | $-1.76Near the Money | 12,679Near the Money | 2,161Near the Money | ZMIn the Money | $1.46In the Money | $1.60In the Money | $1.49In the Money | $-1.52In the Money | 959In the Money | 540In the Money | |
ZMNear the Money | $0.24Near the Money | $0.29Near the Money | $0.29Near the Money | $-1.54Near the Money | 3,202Near the Money | 1,690Near the Money | ZMIn the Money | $2.26In the Money | $2.47In the Money | $2.36In the Money | $-1.27In the Money | 283In the Money | 603In the Money | |
ZMOut of the Money | $0.16Out of the Money | $0.20Out of the Money | $0.17Out of the Money | $-1.34Out of the Money | 3,472Out of the Money | 2,636Out of the Money | ZMIn the Money | $3.15In the Money | $3.85In the Money | $2.79In the Money | $-1.51In the Money | 201In the Money | 229In the Money | |
ZMOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $-1.10Out of the Money | 1,517Out of the Money | 935Out of the Money | ZMIn the Money | $3.95In the Money | $5.30In the Money | $4.38In the Money | $-0.65In the Money | 56In the Money | 56In the Money | |
ZMOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.92Out of the Money | 1,691Out of the Money | 841Out of the Money | ZMIn the Money | $4.90In the Money | $5.30In the Money | $5.21In the Money | $-0.55In the Money | 23In the Money | 19In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $-0.72Out of the Money | 3,523Out of the Money | 4,341Out of the Money | ZMIn the Money | $5.70In the Money | $7.30In the Money | $6.43In the Money | $-0.17In the Money | 22In the Money | 107In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.61Out of the Money | 439Out of the Money | 1,093Out of the Money | ZMIn the Money | $6.95In the Money | $7.50In the Money | $7.75In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.45Out of the Money | 642Out of the Money | 1,693Out of the Money | ZMIn the Money | $7.95In the Money | $8.50In the Money | $7.20In the Money | $-0.95In the Money | 7In the Money | 10In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.35Out of the Money | 609Out of the Money | 958Out of the Money | ZMIn the Money | $8.90In the Money | $10.25In the Money | $8.68In the Money | $-1.01In the Money | 3In the Money | 32In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.29Out of the Money | 515Out of the Money | 900Out of the Money | ZMIn the Money | $9.80In the Money | $11.25In the Money | $9.57In the Money | $-0.91In the Money | 1In the Money | 1In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.23Out of the Money | 830Out of the Money | 1,546Out of the Money | ZMIn the Money | $10.90In the Money | $12.15In the Money | $12.00In the Money | $0.77In the Money | 3In the Money | 3In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.16Out of the Money | 478Out of the Money | 823Out of the Money | ZMIn the Money | $11.25In the Money | $13.00In 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 | $0.01Out of the Money | $0.01Out of the Money | $-0.14Out of the Money | 183Out of the Money | 652Out of the Money | ZMIn the Money | $12.90In the Money | $13.75In 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 | $-0.11Out of the Money | 276Out of the Money | 506Out of the Money | ZMIn the Money | $13.15In the Money | $15.70In 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 | $-0.08Out of the Money | 136Out of the Money | 422Out of the Money | ZMIn the Money | $14.95In the Money | $15.60In 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 | $-0.08Out of the Money | 124Out of the Money | 533Out of the Money | ZMIn the Money | $14.70In the Money | $17.25In 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 | $0.01Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 96Out of the Money | 302Out of the Money | ZMIn the Money | $15.90In the Money | $17.75In 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 | $-0.03Out of the Money | 35Out of the Money | 108Out of the Money | ZMIn the Money | $17.35In the Money | $19.00In 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 | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 43Out of the Money | 275Out of the Money | ZMIn the Money | $18.85In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | ZMIn the Money | $19.45In the Money | $21.20In 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 | $-0.10Out of the Money | 56Out of the Money | 263Out of the Money | ZMIn the Money | $20.80In the Money | $22.20In 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 | $21.90In the Money | $22.50In the Money | $21.25In the Money | $21.25In the Money | 4In 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 | 659Out of the Money | ZMIn the Money | $24.00In the Money | $28.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |