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 | $22.80In the Money | $26.10In 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 | $21.30In the Money | $24.00In 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 | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
ZMIn the Money | $21.15In 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 | $20.60In the Money | $23.20In 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 | 16Out of the Money | |
ZMIn the Money | $20.00In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
ZMIn the Money | $19.70In the Money | $22.60In 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 | 2Out of the Money | |
ZMIn the Money | $19.00In the Money | $21.75In 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 | 89Out of the Money | |
ZMIn the Money | $18.90In the Money | $21.60In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZMIn the Money | $18.75In the Money | $21.00In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 159Out of the Money | |
ZMIn the Money | $18.30In the Money | $19.75In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $17.60In the Money | $18.30In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $17.45In the Money | $17.80In 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 | 222Out of the Money | |
ZMIn the Money | $16.75In the Money | $18.75In 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 | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
ZMIn the Money | $16.40In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $15.95In the Money | $16.25In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,272Out of the Money | |
ZMIn the Money | $14.75In the Money | $16.65In 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 | $0.22Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 19Out of the Money | 30Out of the Money | |
ZMIn the Money | $14.55In the Money | $15.25In 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 | 5Out of the Money | 42Out of the Money | |
ZMIn the Money | $13.85In the Money | $14.75In 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 | $-0.01Out of the Money | 3Out of the Money | 189Out of the Money | |
ZMIn the Money | $13.90In the Money | $14.25In 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 | 123Out of the Money | 531Out of the Money | |
ZMIn the Money | $12.95In the Money | $13.25In 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 | $0.01Out of the Money | $-0.62Out of the Money | 21Out of the Money | 652Out of the Money | |
ZMIn the Money | $11.95In the Money | $12.85In 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 | $0.01Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 162Out of the Money | 562Out of the Money | |
ZMIn the Money | $10.95In the Money | $11.25In 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 | $0.01Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 181Out of the Money | 585Out of the Money | |
ZMIn the Money | $9.15In the Money | $10.30In 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 | $0.02Out of the Money | $-0.07Out of the Money | 451Out of the Money | 1,142Out of the Money | |
ZMIn the Money | $8.90In the Money | $9.25In the Money | $9.80In the Money | $0.50In the Money | 6In the Money | 17In the Money | ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.10Out of the Money | 736Out of the Money | 3,309Out of the Money | |
ZMIn the Money | $7.45In the Money | $8.65In the Money | $9.00In the Money | $0.86In the Money | 7In the Money | 6In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.15Out of the Money | 610Out of the Money | 2,624Out of the Money | |
ZMIn the Money | $7.00In the Money | $7.60In 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 | 1,103Out of the Money | 2,175Out of the Money | |
ZMIn the Money | $5.95In the Money | $6.25In 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 | $0.03Out of the Money | $0.02Out of the Money | $-0.37Out of the Money | 1,239Out of the Money | 2,581Out of the Money | |
ZMIn the Money | $5.00In the Money | $5.30In the Money | $4.86In the Money | $-1.00In the Money | 3In the Money | 380In the Money | ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.56Out of the Money | 1,086Out of the Money | 2,089Out of the Money | |
ZMIn the Money | $4.00In the Money | $4.30In the Money | $4.62In the Money | $-0.38In the Money | 278In the Money | 308In the Money | ZMOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.77Out of the Money | 5,134Out of the Money | 3,529Out of the Money | |
ZMIn the Money | $3.05In the Money | $3.35In the Money | $3.60In the Money | $-0.70In the Money | 36In the Money | 190In the Money | ZMOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.08Out of the Money | $-1.05Out of the Money | 2,798Out of the Money | 1,946Out of the Money | |
ZMIn the Money | $2.20In the Money | $2.57In the Money | $2.21In the Money | $-1.53In the Money | 298In the Money | 534In the Money | ZMNear the Money | $0.18Near the Money | $0.21Near the Money | $0.20Near the Money | $-1.33Near the Money | 3,067Near the Money | 1,118Near the Money | |
ZMIn the Money | $1.52In the Money | $1.61In the Money | $1.73In the Money | $-1.46In the Money | 961In the Money | 1,138In the Money | ZMNear the Money | $0.40Near the Money | $0.44Near the Money | $0.44Near the Money | $-1.52Near the Money | 2,471Near the Money | 1,188Near the Money | |
ZMUnderlying issue's last price | $0.93Underlying issue's last price | $0.98Underlying issue's last price | $0.86Underlying issue's last price | $-1.81Underlying issue's last price | 3,145Underlying issue's last price | 2,961Underlying issue's last price | Filter Table By Strike Price of$64.00Underlying issue's last price | ZMUnderlying issue's last price | $0.77Underlying issue's last price | $0.82Underlying issue's last price | $0.82Underlying issue's last price | $-1.66Underlying issue's last price | 2,105Underlying issue's last price | 1,092Underlying issue's last price |
ZMNear the Money | $0.50Near the Money | $0.55Near the Money | $0.53Near the Money | $-1.70Near the Money | 10,269Near the Money | 2,161Near the Money | ZMIn the Money | $1.34In the Money | $1.41In the Money | $1.50In the Money | $-1.51In the Money | 892In the Money | 540In the Money | |
ZMNear the Money | $0.27Near the Money | $0.31Near the Money | $0.28Near the Money | $-1.55Near the Money | 2,843Near the Money | 1,690Near the Money | ZMIn the Money | $1.96In the Money | $2.30In the Money | $2.23In the Money | $-1.40In the Money | 239In the Money | 603In the Money | |
ZMNear the Money | $0.17Near the Money | $0.21Near the Money | $0.19Near the Money | $-1.32Near the Money | 2,996Near the Money | 2,636Near the Money | ZMIn the Money | $2.87In the Money | $3.35In the Money | $2.79In the Money | $-1.51In the Money | 201In the Money | 229In the Money | |
ZMOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $-1.11Out of the Money | 1,275Out of the Money | 935Out of the Money | ZMIn the Money | $3.85In the Money | $4.20In the Money | $2.89In the Money | $-2.14In the Money | 55In the Money | 56In the Money | |
ZMOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.91Out of the Money | 1,595Out of the Money | 841Out of the Money | ZMIn the Money | $4.85In the Money | $5.15In the Money | $4.83In the Money | $-0.93In the Money | 22In the Money | 19In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.06Out of the Money | $-0.71Out of the Money | 3,339Out of the Money | 4,341Out of the Money | ZMIn the Money | $5.80In the Money | $6.15In the Money | $4.76In the Money | $-1.84In the Money | 21In the Money | 107In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.60Out of the Money | 340Out of the Money | 1,093Out of the Money | ZMIn the Money | $6.80In the Money | $7.10In the Money | $7.75In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.44Out of the Money | 570Out of the Money | 1,693Out of the Money | ZMIn the Money | $7.80In the Money | $8.75In the Money | $7.20In the Money | $-0.95In the Money | 7In the Money | 10In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.34Out of the Money | 478Out of the Money | 958Out of the Money | ZMIn the Money | $8.60In the Money | $9.10In the Money | $8.68In the Money | $-1.01In the Money | 3In the Money | 32In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.26Out of the Money | 440Out of the Money | 900Out of the Money | ZMIn the Money | $9.35In the Money | $10.25In the Money | $9.57In the Money | $-0.91In the Money | 1In the Money | 1In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.23Out of the Money | 682Out of the Money | 1,546Out of the Money | ZMIn the Money | $10.80In the Money | $11.15In 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 | $0.02Out of the Money | $0.02Out of the Money | $-0.17Out of the Money | 277Out of the Money | 823Out of the Money | ZMIn the Money | $11.55In the Money | $12.10In 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 | 152Out of the Money | 652Out of the Money | ZMIn the Money | $12.80In the Money | $13.60In 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 | $-0.11Out of the Money | 250Out of the Money | 506Out of the Money | ZMIn the Money | $13.75In the Money | $14.10In 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 | 128Out of the Money | 422Out of the Money | ZMIn the Money | $13.85In the Money | $15.05In 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 | $0.01Out of the Money | $-0.08Out of the Money | 114Out of the Money | 533Out of the Money | ZMIn the Money | $15.35In the Money | $16.15In 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 | $-0.05Out of the Money | 96Out of the Money | 302Out of the Money | ZMIn the Money | $16.65In the Money | $18.20In 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 | $-0.03Out of the Money | 35Out of the Money | 108Out of the Money | ZMIn the Money | $16.30In the Money | $18.25In 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 | $0.01Out of the Money | $-0.02Out of the Money | 42Out of the Money | 275Out of the Money | ZMIn the Money | $18.75In the Money | $19.10In 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 | $19.70In 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 | $0.01Out of the Money | $0.01Out of the Money | $-0.10Out of the Money | 56Out of the Money | 263Out of the Money | ZMIn the Money | $20.35In the Money | $21.35In 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 | $21.15In the Money | $23.10In 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 | $26.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |