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 | $23.75In the Money | $24.15In 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 | 1Out of the Money | 36Out of the Money | |
ZMIn the Money | $22.25In the Money | $22.65In 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 | 11Out of the Money | ---Out of the Money | |
ZMIn the Money | $21.80In the Money | $22.15In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $21.20In the Money | $21.70In 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 | $0.01Out of the Money | 15Out of the Money | ---Out of the Money | |
ZMIn the Money | $20.75In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $20.30In the Money | $20.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 2Out of the Money | ---Out of the Money | |
ZMIn the Money | $19.75In the Money | $20.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 21Out of the Money | ---Out of the Money | |
ZMIn the Money | $19.25In the Money | $19.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out 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 | $18.75In the Money | $19.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 21Out of the Money | 142Out of the Money | |
ZMIn the Money | $18.30In the Money | $18.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $17.75In the Money | $18.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $17.30In the Money | $17.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 160Out of the Money | |
ZMIn the Money | $16.80In the Money | $17.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $0.02Out of the Money | 3Out of the Money | 6Out of the Money | |
ZMIn the Money | $16.25In the Money | $16.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $15.80In the Money | $16.20In the Money | $0.00In 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 | $0.03Out of the Money | $-0.03Out of the Money | 74Out of the Money | 1,200Out of the Money | |
ZMIn the Money | $15.30In the Money | $15.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 20Out of the Money | 10Out of the Money | |
ZMIn the Money | $14.85In the Money | $15.15In the Money | $15.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 3Out of the Money | 31Out of the Money | |
ZMIn the Money | $14.30In the Money | $14.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.03Out of the Money | 186Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.75In the Money | $14.20In the Money | $13.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 248Out of the Money | 165Out of the Money | |
ZMIn the Money | $12.80In the Money | $13.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.04Out of the Money | 174Out of the Money | 96Out of the Money | |
ZMIn the Money | $11.75In the Money | $12.30In the Money | $11.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 143Out of the Money | 279Out of the Money | |
ZMIn the Money | $10.85In the Money | $11.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.07Out of the Money | 208Out of the Money | 270Out of the Money | |
ZMIn the Money | $9.90In the Money | $10.35In the Money | $9.95In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.07Out of the Money | 132Out of the Money | 654Out of the Money | |
ZMIn the Money | $9.00In the Money | $9.45In the Money | $9.40In the Money | $0.20In the Money | 3In the Money | 8In the Money | ZMOut of the Money | $0.13Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $-0.10Out of the Money | 1,272Out of the Money | 1,023Out of the Money | |
ZMIn the Money | $8.10In the Money | $8.35In the Money | $8.14In the Money | $0.24In the Money | 5In the Money | 3In the Money | ZMOut of the Money | $0.20Out of the Money | $0.21Out of the Money | $0.21Out of the Money | $-0.10Out of the Money | 2,257Out of the Money | 1,522Out of the Money | |
ZMIn the Money | $7.15In the Money | $7.35In the Money | $7.25In the Money | $0.00In the Money | 6In the Money | 56In the Money | ZMOut of the Money | $0.30Out of the Money | $0.32Out of the Money | $0.32Out of the Money | $-0.14Out of the Money | 589Out of the Money | 756Out of the Money | |
ZMIn the Money | $5.60In the Money | $6.50In the Money | $6.43In the Money | $-0.32In the Money | 20In the Money | 12In the Money | ZMOut of the Money | $0.45Out of the Money | $0.46Out of the Money | $0.45Out of the Money | $-0.17Out of the Money | 1,608Out of the Money | 1,014Out of the Money | |
ZMIn the Money | $4.90In the Money | $5.70In the Money | $5.70In the Money | $0.20In the Money | 11In the Money | 361In the Money | ZMOut of the Money | $0.65Out of the Money | $0.67Out of the Money | $0.65Out of the Money | $-0.18Out of the Money | 649Out of the Money | 434Out of the Money | |
ZMIn the Money | $4.80In the Money | $4.95In the Money | $4.90In the Money | $-0.25In the Money | 163In the Money | 148In the Money | ZMOut of the Money | $0.92Out of the Money | $0.95Out of the Money | $0.93Out of the Money | $-0.20Out of the Money | 884Out of the Money | 1,157Out of the Money | |
ZMIn the Money | $4.15In the Money | $4.30In the Money | $4.31In the Money | $-0.16In the Money | 28In the Money | 155In the Money | ZMNear the Money | $1.25Near the Money | $1.29Near the Money | $1.27Near the Money | $-0.15Near the Money | 1,453Near the Money | 1,353Near the Money | |
ZMIn the Money | $3.55In the Money | $3.65In the Money | $3.65In the Money | $-0.38In the Money | 203In the Money | 467In the Money | ZMNear the Money | $1.67Near the Money | $1.69Near the Money | $1.66Near the Money | $-0.14Near the Money | 358Near the Money | 751Near the Money | |
ZMUnderlying issue's last price | $3.05Underlying issue's last price | $3.10Underlying issue's last price | $3.10Underlying issue's last price | $-0.33Underlying issue's last price | 346Underlying issue's last price | 857Underlying issue's last price | Filter Table By Strike Price of$63.00Underlying issue's last price | ZMUnderlying issue's last price | $2.08Underlying issue's last price | $2.15Underlying issue's last price | $2.10Underlying issue's last price | $-0.16Underlying issue's last price | 356Underlying issue's last price | 632Underlying issue's last price |
ZMNear the Money | $2.56Near the Money | $2.58Near the Money | $2.58Near the Money | $-0.39Near the Money | 2,314Near the Money | 842Near the Money | ZMIn the Money | $2.65In the Money | $2.69In the Money | $2.65In the Money | $-0.15In the Money | 662In the Money | 658In the Money | |
ZMNear the Money | $2.13Near the Money | $2.14Near the Money | $2.17Near the Money | $-0.34Near the Money | 1,509Near the Money | 1,075Near the Money | ZMIn the Money | $3.15In the Money | $3.25In the Money | $3.20In the Money | $-0.13In the Money | 88In the Money | 376In the Money | |
ZMNear the Money | $1.73Near the Money | $1.77Near the Money | $1.77Near the Money | $-0.35Near the Money | 1,384Near the Money | 533Near the Money | ZMIn the Money | $3.75In the Money | $3.90In the Money | $3.80In the Money | $-0.06In the Money | 22In the Money | 37In the Money | |
ZMOut of the Money | $1.40Out of the Money | $1.43Out of the Money | $1.45Out of the Money | $-0.26Out of the Money | 1,382Out of the Money | 1,976Out of the Money | ZMIn the Money | $4.45In the Money | $4.55In the Money | $4.45In the Money | $-0.45In the Money | 83In the Money | 34In the Money | |
ZMOut of the Money | $1.11Out of the Money | $1.16Out of the Money | $1.16Out of the Money | $-0.29Out of the Money | 288Out of the Money | 442Out of the Money | ZMIn the Money | $5.15In the Money | $5.30In the Money | $5.20In the Money | $0.00In the Money | 29In the Money | 10In the Money | |
ZMOut of the Money | $0.90Out of the Money | $0.92Out of the Money | $0.94Out of the Money | $-0.27Out of the Money | 207Out of the Money | 347Out of the Money | ZMIn the Money | $5.90In the Money | $6.10In the Money | $6.16In the Money | $-0.87In the Money | 18In the Money | 1In the Money | |
ZMOut of the Money | $0.73Out of the Money | $0.74Out of the Money | $0.75Out of the Money | $-0.24Out of the Money | 1,953Out of the Money | 1,555Out of the Money | ZMIn the Money | $6.75In the Money | $6.90In the Money | $6.84In the Money | $-0.01In the Money | 11In the Money | 108In the Money | |
ZMOut of the Money | $0.55Out of the Money | $0.61Out of the Money | $0.58Out of the Money | $-0.23Out of the Money | 677Out of the Money | 919Out of the Money | ZMIn the Money | $7.50In the Money | $8.95In the Money | $7.75In the Money | $-3.88In the Money | 6In the Money | 1In the Money | |
ZMOut of the Money | $0.45Out of the Money | $0.49Out of the Money | $0.45Out of the Money | $-0.21Out of the Money | 411Out of the Money | 659Out of the Money | ZMIn the Money | $8.40In the Money | $8.65In the Money | $8.60In the Money | $8.60In the Money | 6In the Money | ---In the Money | |
ZMOut of the Money | $0.34Out of the Money | $0.38Out of the Money | $0.35Out of the Money | $-0.16Out of the Money | 352Out of the Money | 431Out of the Money | ZMIn the Money | $9.30In the Money | $9.55In the Money | $9.69In the Money | $-0.02In the Money | 3In the Money | 29In the Money | |
ZMOut of the Money | $0.25Out of the Money | $0.30Out of the Money | $0.29Out of the Money | $-0.15Out of the Money | 335Out of the Money | 276Out of the Money | ZMIn the Money | $10.15In the Money | $10.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.21Out of the Money | $0.22Out of the Money | $0.22Out of the Money | $-0.13Out of the Money | 962Out of the Money | 322Out of the Money | ZMIn the Money | $11.10In the Money | $11.60In the Money | $11.23In the Money | $-3.92In the Money | 4In the Money | ---In the Money | |
ZMOut of the Money | $0.17Out of the Money | $0.19Out of the Money | $0.18Out of the Money | $-0.11Out of the Money | 508Out of the Money | 123Out of the Money | ZMIn the Money | $12.05In the Money | $12.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.12Out of the Money | $0.17Out of the Money | $0.14Out of the Money | $-0.09Out of the Money | 154Out of the Money | 357Out of the Money | ZMIn the Money | $13.05In the Money | $13.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $-0.09Out of the Money | 146Out of the Money | 74Out of the Money | ZMIn the Money | $14.00In the Money | $14.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $-0.05Out of the Money | 282Out of the Money | 9Out of the Money | ZMIn the Money | $14.95In the Money | $15.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.07Out of the Money | 182Out of the Money | 254Out of the Money | ZMIn the Money | $15.85In the Money | $16.50In the Money | $19.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.04Out of the Money | 288Out of the Money | 46Out of the Money | ZMIn the Money | $16.85In the Money | $17.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.06Out of the Money | 41Out of the Money | ---Out of the Money | ZMIn the Money | $17.90In the Money | $18.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.14Out of the Money | $0.08Out of the Money | $-0.03Out of the Money | 46Out of the Money | 1Out of the Money | ZMIn the Money | $18.95In the Money | $19.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $19.90In the Money | $20.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.05Out of the Money | 128Out of the Money | 119Out of the Money | ZMIn the Money | $20.90In the Money | $21.30In the Money | $22.90In 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 | $0.04Out of the Money | $0.04Out of the Money | 51Out of the Money | ---Out of the Money | ZMIn the Money | $21.90In the Money | $22.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In 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 | 208Out of the Money | 105Out of the Money | ZMIn the Money | $25.85In the Money | $26.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |