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 | $23.05In the Money | $25.95In 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 | 138Out of the Money | |
ZMIn the Money | $22.00In the Money | $24.25In 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 | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
ZMIn the Money | $21.20In the Money | $23.50In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $20.85In the Money | $22.70In 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 | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
ZMIn the Money | $20.95In 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 | 20Out of the Money | |
ZMIn the Money | $20.20In 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 | 2Out of the Money | |
ZMIn the Money | $19.30In 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 | $18.95In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZMIn the Money | $18.15In the Money | $20.60In 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 | 159Out of the Money | |
ZMIn the Money | $17.90In 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 | $1.47Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $17.90In 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 | $2.13Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $16.95In the Money | $19.25In 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 | $2.13Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 222Out of the Money | |
ZMIn the Money | $15.65In 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 | $2.13Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
ZMIn the Money | $14.65In the Money | $17.65In 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 | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $15.65In 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 | $-0.02Out of the Money | 67Out of the Money | 1,272Out of the Money | |
ZMIn the Money | $14.85In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
ZMIn the Money | $14.90In the Money | $17.00In 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 | $13.45In the Money | $15.75In 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 | 187Out of the Money | |
ZMIn the Money | $13.25In the Money | $14.80In 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 | $12.90In the Money | $13.30In 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 | 658Out of the Money | |
ZMIn the Money | $11.85In the Money | $12.30In the Money | $12.50In the Money | $0.55In the Money | 1In 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 | 6Out of the Money | 553Out of the Money | |
ZMIn the Money | $10.90In the Money | $11.30In 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 | $0.00Out of the Money | 93Out of the Money | 611Out of the Money | |
ZMIn the Money | $9.85In the Money | $10.25In the Money | $10.70In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 164Out of the Money | 1,048Out of the Money | |
ZMIn the Money | $8.90In the Money | $9.40In the Money | $9.40In the Money | $1.03In the Money | 1In the Money | 14In the Money | ZMOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 58Out of the Money | 2,752Out of the Money | |
ZMIn the Money | $7.95In the Money | $8.25In 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 | $-0.01Out of the Money | 95Out of the Money | 2,188Out of the Money | |
ZMIn the Money | $7.00In the Money | $7.30In the Money | $7.63In the Money | $-0.25In the Money | 6In the Money | 28In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 107Out of the Money | 1,597Out of the Money | |
ZMIn the Money | $5.90In the Money | $6.25In the Money | $6.70In the Money | $0.00In the Money | ---In the Money | 28In the Money | ZMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 84Out of the Money | 1,833Out of the Money | |
ZMIn the Money | $4.90In the Money | $5.30In the Money | $5.09In the Money | $0.46In the Money | 352In the Money | 379In 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 | 687Out of the Money | 1,530Out of the Money | |
ZMIn the Money | $4.00In the Money | $4.25In the Money | $4.79In the Money | $1.04In the Money | 28In the Money | 207In the Money | ZMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 1,022Out of the Money | 4,314Out of the Money | |
ZMIn the Money | $2.95In the Money | $3.45In the Money | $3.55In the Money | $0.89In the Money | 30In the Money | 184In the Money | ZMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.07Out of the Money | 148Out of the Money | 2,579Out of the Money | |
ZMIn the Money | $2.03In the Money | $2.31In the Money | $2.01In the Money | $0.36In the Money | 17In the Money | 367In the Money | ZMNear the Money | $0.06Near the Money | $0.09Near the Money | $0.09Near the Money | $-0.09Near the Money | 873Near the Money | 2,046Near the Money | |
ZMIn the Money | $1.27In the Money | $1.34In the Money | $1.24In the Money | $-0.16In the Money | 664In the Money | 1,399In the Money | ZMNear the Money | $0.18Near the Money | $0.21Near the Money | $0.20Near the Money | $-0.20Near the Money | 946Near the Money | 1,466Near the Money | |
ZMUnderlying issue's last price | $0.64Underlying issue's last price | $0.65Underlying issue's last price | $0.65Underlying issue's last price | $-0.17Underlying issue's last price | 748Underlying issue's last price | 2,185Underlying issue's last price | Filter Table By Strike Price of$64.00Underlying issue's last price | ZMUnderlying issue's last price | $0.52Underlying issue's last price | $0.56Underlying issue's last price | $0.55Underlying issue's last price | $-0.30Underlying issue's last price | 1,621Underlying issue's last price | 1,166Underlying issue's last price |
ZMNear the Money | $0.27Near the Money | $0.28Near the Money | $0.29Near the Money | $-0.18Near the Money | 3,707Near the Money | 3,402Near the Money | ZMIn the Money | $1.13In the Money | $1.20In the Money | $1.24In the Money | $-0.25In the Money | 126In the Money | 534In the Money | |
ZMNear the Money | $0.11Near the Money | $0.13Near the Money | $0.12Near the Money | $-0.17Near the Money | 801Near the Money | 1,591Near the Money | ZMIn the Money | $1.88In the Money | $2.07In the Money | $1.81In the Money | $-0.55In the Money | 31In the Money | 616In the Money | |
ZMNear the Money | $0.05Near the Money | $0.06Near the Money | $0.06Near the Money | $-0.11Near the Money | 485Near the Money | 2,721Near the Money | ZMIn the Money | $2.87In the Money | $3.05In the Money | $2.34In the Money | $-0.45In the Money | 22In the Money | 131In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.09Out of the Money | 163Out of the Money | 977Out of the Money | ZMIn the Money | $3.80In the Money | $4.10In the Money | $4.15In the Money | $-0.23In the Money | 16In the Money | 72In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.05Out of the Money | 93Out of the Money | 1,349Out of the Money | ZMIn the Money | $4.70In the Money | $5.20In the Money | $5.21In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 427Out of the Money | 3,469Out of the Money | ZMIn the Money | $5.80In the Money | $6.10In the Money | $6.07In the Money | $-0.36In the Money | 20In the Money | 124In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 56Out of the Money | 955Out of the Money | ZMIn the Money | $6.70In the Money | $7.05In 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 | $0.03Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 54Out of the Money | 1,444Out of the Money | ZMIn the Money | $7.80In the Money | $8.15In the Money | $7.20In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 10Out of the Money | 788Out of the Money | ZMIn the Money | $8.80In the Money | $9.15In the Money | $8.68In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 24Out of the Money | 746Out of the Money | ZMIn the Money | $9.65In the Money | $10.10In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 66Out of the Money | 1,178Out of the Money | ZMIn the Money | $10.65In the Money | $11.20In 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 | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 23Out of the Money | 642Out of the Money | ZMIn the Money | $11.20In the Money | $12.15In 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 | 30Out of the Money | 580Out of the Money | ZMIn the Money | $12.70In the Money | $13.15In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 16Out of the Money | 480Out of the Money | ZMIn the Money | $13.65In 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 | $0.00Out of the Money | ---Out of the Money | 410Out of the Money | ZMIn the Money | $14.80In the Money | $15.05In the Money | $14.50In the Money | $14.50In the Money | 16In 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 | 57Out of the Money | 517Out of the Money | ZMIn the Money | $15.80In the Money | $16.10In 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 | $16.65In the Money | $17.40In 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 | $0.00Out of the Money | ---Out of the Money | 108Out of the Money | ZMIn the Money | $17.65In 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 | 276Out of the Money | ZMIn the Money | $17.75In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | ZMIn the Money | $19.25In the Money | $20.70In 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 | $0.00Out of the Money | 37Out of the Money | 263Out of the Money | ZMIn the Money | $19.55In the Money | $22.80In 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 | $20.80In the Money | $22.65In 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 | $24.10In the Money | $26.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |