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 | $20.45In the Money | $24.45In 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 | $18.85In 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 | 12Out of the Money | |
ZMIn the Money | $18.40In the Money | $22.40In 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 | $0.21Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $17.85In 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 | 16Out of the Money | |
ZMIn the Money | $17.40In the Money | $21.45In 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 | $16.95In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $16.40In the Money | $20.35In 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 | 89Out of the Money | |
ZMIn the Money | $16.05In the Money | $19.80In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZMIn the Money | $15.35In the Money | $19.35In 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 | 159Out of the Money | |
ZMIn the Money | $14.85In the Money | $18.85In 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 | $2.12Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $14.35In the Money | $17.50In 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 | $1.27Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $14.00In the Money | $17.85In 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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 222Out of the Money | |
ZMIn the Money | $13.35In the Money | $16.95In 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 | $1.88Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
ZMIn the Money | $12.85In the Money | $16.45In 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 | $1.88Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.35In the Money | $15.95In 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 | 1,246Out of the Money | |
ZMIn the Money | $11.85In the Money | $15.40In 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 | $2.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
ZMIn the Money | $11.40In the Money | $14.85In 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 | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
ZMIn the Money | $10.90In the Money | $14.30In 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 | 1Out of the Money | 187Out of the Money | |
ZMIn the Money | $10.35In the Money | $13.85In 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 | $0.00Out of the Money | 1Out of the Money | 523Out of the Money | |
ZMIn the Money | $9.40In the Money | $13.10In 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 | $0.02Out of the Money | $0.01Out of the Money | 394Out of the Money | 655Out of the Money | |
ZMIn the Money | $8.55In the Money | $12.35In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 24Out of the Money | 547Out of the Money | |
ZMIn the Money | $7.45In the Money | $11.40In 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 | $0.00Out of the Money | 17Out of the Money | 666Out of the Money | |
ZMIn the Money | $8.15In the Money | $10.50In 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 | 111Out of the Money | 1,012Out of the Money | |
ZMIn the Money | $7.10In the Money | $8.70In the Money | $9.40In the Money | $0.00In the Money | ---In the Money | 14In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 101Out of the Money | 2,723Out of the Money | |
ZMIn the Money | $6.10In the Money | $7.80In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 45Out of the Money | 2,121Out of the Money | |
ZMIn the Money | $5.30In the Money | $5.65In the Money | $7.63In the Money | $0.00In the Money | ---In the Money | 26In the Money | ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 53Out of the Money | 1,561Out of the Money | |
ZMIn the Money | $3.45In the Money | $5.45In the Money | $4.40In the Money | $-2.30In the Money | 1In 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 | 467Out of the Money | 1,743Out of the Money | |
ZMIn the Money | $2.18In the Money | $3.65In the Money | $4.27In the Money | $-0.82In the Money | 1In the Money | 332In the Money | ZMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 62Out of the Money | 1,262Out of the Money | |
ZMIn the Money | $2.27In the Money | $2.69In the Money | $3.38In the Money | $-0.90In the Money | 9In the Money | 192In the Money | ZMNear the Money | $0.02Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.01Near the Money | 1,092Near the Money | 3,224Near the Money | |
ZMIn the Money | $1.31In the Money | $1.75In the Money | $1.31In the Money | $-2.24In the Money | 14In the Money | 182In the Money | ZMNear the Money | $0.04Near the Money | $0.06Near the Money | $0.04Near the Money | $0.00Near the Money | 347Near the Money | 2,467Near the Money | |
ZMUnderlying issue's last price | $0.58Underlying issue's last price | $0.65Underlying issue's last price | $0.59Underlying issue's last price | $-1.86Underlying issue's last price | 30Underlying issue's last price | 359Underlying issue's last price | Filter Table By Strike Price of$62.00Underlying issue's last price | ZMUnderlying issue's last price | $0.15Underlying issue's last price | $0.21Underlying issue's last price | $0.18Underlying issue's last price | $0.14Underlying issue's last price | 612Underlying issue's last price | 2,022Underlying issue's last price |
ZMNear the Money | $0.13Near the Money | $0.18Near the Money | $0.14Near the Money | $-1.42Near the Money | 1,179Near the Money | 1,333Near the Money | ZMIn the Money | $0.68In the Money | $0.76In the Money | $0.70In the Money | $0.54In the Money | 1,211In the Money | 1,849In the Money | |
ZMNear the Money | $0.04Near the Money | $0.05Near the Money | $0.04Near the Money | $-0.65Near the Money | 1,537Near the Money | 2,037Near the Money | ZMIn the Money | $1.38In the Money | $1.80In the Money | $1.54In the Money | $1.16In the Money | 492In the Money | 1,486In the Money | |
ZMNear the Money | $0.02Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.36Near the Money | 1,682Near the Money | 2,605Near the Money | ZMIn the Money | $2.52In the Money | $2.96In the Money | $2.60In the Money | $1.67In the Money | 30In the Money | 549In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.15Out of the Money | 276Out of the Money | 1,453Out of the Money | ZMIn the Money | $3.50In the Money | $3.75In the Money | $3.70In the Money | $1.70In the Money | 19In the Money | 614In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.05Out of the Money | 175Out of the Money | 2,830Out of the Money | ZMIn the Money | $4.40In the Money | $4.80In the Money | $4.67In the Money | $2.33In the Money | 2In the Money | 110In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 76Out of the Money | 967Out of the Money | ZMIn the Money | $5.45In the Money | $5.85In the Money | $4.15In the Money | $0.00In the Money | ---In the Money | 41In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 155Out of the Money | 854Out of the Money | ZMIn the Money | $5.85In the Money | $6.85In 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 | $-0.01Out of the Money | 243Out of the Money | 3,310Out of the Money | ZMIn the Money | $7.40In the Money | $7.90In the Money | $6.07In the Money | $0.00In the Money | ---In the Money | 73In 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 | 19Out of the Money | 937Out of the Money | ZMIn the Money | $8.30In the Money | $8.80In the Money | $7.75In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 30Out of the Money | 1,416Out of the Money | ZMIn the Money | $8.90In the Money | $9.75In 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 | $-0.01Out of the Money | 23Out of the Money | 783Out of the Money | ZMIn the Money | $8.60In the Money | $12.45In 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 | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 43Out of the Money | 725Out of the Money | ZMIn the Money | $9.65In the Money | $13.45In 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 | 2Out of the Money | 1,154Out of the Money | ZMIn the Money | $10.60In the Money | $13.85In 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 | $11.65In the Money | $15.20In 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 | 157Out of the Money | 559Out of the Money | ZMIn the Money | $12.70In the Money | $16.10In 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 | 5Out of the Money | 479Out of the Money | ZMIn the Money | $13.60In the Money | $17.10In 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 | 410Out of the Money | ZMIn the Money | $14.60In 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 | $15.60In the Money | $19.15In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 293Out of the Money | ZMIn the Money | $16.60In the Money | $19.95In 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 | 103Out of the Money | ZMIn the Money | $17.65In the Money | $21.15In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 200Out of the Money | 276Out of the Money | ZMIn the Money | $18.55In the Money | $22.55In 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 | $23.60In 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 | 256Out of the Money | ZMIn the Money | $20.55In the Money | $24.25In 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 | $21.60In the Money | $25.65In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 659Out of the Money | ZMIn the Money | $25.55In the Money | $29.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |