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 | $23.90In the Money | $24.50In 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 | $-0.02Out of the Money | 18Out of the Money | 21Out of the Money | |
ZMIn the Money | $22.45In the Money | $23.30In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $21.05In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $21.40In the Money | $21.95In 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 | $0.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $21.00In the Money | $21.40In 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 | $0.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $20.50In the Money | $21.85In 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 | $0.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $19.70In 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 | $0.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $19.50In the Money | $20.10In 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 | $0.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $19.05In the Money | $19.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 142Out of the Money | |
ZMIn the Money | $18.05In the Money | $19.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $18.00In the Money | $19.50In 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 | $0.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $17.45In the Money | $17.95In 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 | $0.13Out of the Money | $0.02Out of the Money | $0.02Out of the Money | 160Out of the Money | ---Out of the Money | |
ZMIn the Money | $17.00In the Money | $17.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.13Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
ZMIn the Money | $16.55In the Money | $16.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.14Out 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 | $16.40In 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 | $0.14Out of the Money | $0.06Out of the Money | $0.06Out of the Money | 1,202Out of the Money | ---Out of the Money | |
ZMIn the Money | $15.50In the Money | $15.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.14Out of the Money | $0.03Out of the Money | $0.03Out of the Money | 10Out of the Money | ---Out of the Money | |
ZMIn the Money | $14.95In the Money | $15.55In 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 | $0.11Out of the Money | $0.06Out of the Money | $-0.09Out of the Money | 6Out of the Money | 25Out of the Money | |
ZMIn the Money | $14.55In the Money | $14.95In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $14.00In the Money | $14.45In the Money | $13.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.03Out of the Money | $0.12Out of the Money | $0.04Out of the Money | $-0.09Out of the Money | 27Out of the Money | 146Out of the Money | |
ZMIn the Money | $13.10In the Money | $14.40In 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 | $0.18Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 15Out of the Money | 82Out of the Money | |
ZMIn the Money | $11.65In the Money | $12.50In 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 | $0.19Out of the Money | $0.09Out of the Money | $-0.01Out of the Money | 208Out of the Money | 80Out of the Money | |
ZMIn the Money | $11.10In the Money | $11.50In 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 | $0.15Out of the Money | $0.13Out of the Money | $-0.02Out of the Money | 168Out of the Money | 176Out of the Money | |
ZMIn the Money | $10.15In the Money | $10.55In the Money | $9.95In the Money | $-0.20In the Money | 2In the Money | 1In the Money | ZMOut of the Money | $0.14Out of the Money | $0.18Out of the Money | $0.16Out of the Money | $-0.04Out of the Money | 156Out of the Money | 524Out of the Money | |
ZMIn the Money | $9.20In the Money | $9.65In the Money | $9.20In the Money | $0.10In the Money | 3In the Money | 8In the Money | ZMOut of the Money | $0.21Out of the Money | $0.24Out of the Money | $0.23Out of the Money | $-0.04Out of the Money | 712Out of the Money | 544Out of the Money | |
ZMIn the Money | $8.30In the Money | $8.70In the Money | $7.90In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.30Out of the Money | $0.34Out of the Money | $0.31Out of the Money | $-0.04Out of the Money | 1,467Out of the Money | 246Out of the Money | |
ZMIn the Money | $6.80In the Money | $8.55In the Money | $7.25In the Money | $-0.32In the Money | 20In the Money | 36In the Money | ZMOut of the Money | $0.43Out of the Money | $0.47Out of the Money | $0.46Out of the Money | $-0.04Out of the Money | 283Out of the Money | 574Out of the Money | |
ZMIn the Money | $6.70In the Money | $7.50In the Money | $6.75In the Money | $0.16In the Money | 5In the Money | 7In the Money | ZMOut of the Money | $0.59Out of the Money | $0.64Out of the Money | $0.62Out of the Money | $-0.08Out of the Money | 601Out of the Money | 479Out of the Money | |
ZMIn the Money | $5.90In the Money | $7.00In the Money | $5.50In the Money | $-0.31In the Money | 61In the Money | 321In the Money | ZMOut of the Money | $0.81Out of the Money | $0.86Out of the Money | $0.83Out of the Money | $-0.08Out of the Money | 322Out of the Money | 289Out of the Money | |
ZMIn the Money | $5.25In the Money | $5.40In the Money | $5.15In the Money | $-0.09In the Money | 84In the Money | 105In the Money | ZMOut of the Money | $1.06Out of the Money | $1.14Out of the Money | $1.13Out of the Money | $-0.07Out of the Money | 873Out of the Money | 605Out of the Money | |
ZMIn the Money | $4.55In the Money | $4.70In the Money | $4.47In the Money | $-0.21In the Money | 14In the Money | 149In the Money | ZMOut of the Money | $1.39Out of the Money | $1.48Out of the Money | $1.42Out of the Money | $-0.13Out of the Money | 206Out of the Money | 1,161Out of the Money | |
ZMIn the Money | $3.95In the Money | $4.10In the Money | $4.03In the Money | $0.03In the Money | 107In the Money | 512In the Money | ZMNear the Money | $1.76Near the Money | $1.86Near the Money | $1.80Near the Money | $-0.16Near the Money | 312Near the Money | 615Near the Money | |
ZMIn the Money | $3.40In the Money | $3.55In the Money | $3.43In the Money | $-0.05In the Money | 156In the Money | 910In the Money | ZMNear the Money | $2.24Near the Money | $2.31Near the Money | $2.26Near the Money | $-0.12Near the Money | 168Near the Money | 604Near the Money | |
ZMUnderlying issue's last price | $2.95Underlying issue's last price | $3.00Underlying issue's last price | $2.97Underlying issue's last price | $0.02Underlying issue's last price | 559Underlying issue's last price | 652Underlying issue's last price | Filter Table By Strike Price of$64.00Underlying issue's last price | ZMUnderlying issue's last price | $2.74Underlying issue's last price | $2.80Underlying issue's last price | $2.80Underlying issue's last price | $-0.09Underlying issue's last price | 340Underlying issue's last price | 563Underlying issue's last price |
ZMNear the Money | $2.49Near the Money | $2.62Near the Money | $2.51Near the Money | $-0.02Near the Money | 688Near the Money | 831Near the Money | ZMIn the Money | $3.25In the Money | $3.40In the Money | $3.33In the Money | $-0.08In the Money | 81In the Money | 349In the Money | |
ZMNear the Money | $2.10Near the Money | $2.16Near the Money | $2.12Near the Money | $-0.04Near the Money | 252Near the Money | 454Near the Money | ZMIn the Money | $3.85In the Money | $4.00In the Money | $3.86In the Money | $-0.24In the Money | 11In the Money | 32In the Money | |
ZMNear the Money | $1.74Near the Money | $1.84Near the Money | $1.71Near the Money | $-0.08Near the Money | 1,011Near the Money | 1,309Near the Money | ZMIn the Money | $4.50In the Money | $4.65In the Money | $4.90In the Money | $0.10In the Money | 20In the Money | 14In the Money | |
ZMOut of the Money | $1.43Out of the Money | $1.51Out of the Money | $1.45Out of the Money | $-0.01Out of the Money | 238Out of the Money | 324Out of the Money | ZMIn the Money | $5.20In the Money | $5.35In the Money | $5.20In the Money | $-0.39In the Money | 9In the Money | 2In the Money | |
ZMOut of the Money | $1.18Out of the Money | $1.25Out of the Money | $1.21Out of the Money | $0.04Out of the Money | 159Out of the Money | 257Out of the Money | ZMIn the Money | $5.95In the Money | $6.10In the Money | $7.03In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.97Out of the Money | $0.99Out of the Money | $0.99Out of the Money | $-0.04Out of the Money | 773Out of the Money | 1,080Out of the Money | ZMIn the Money | $6.70In the Money | $6.90In the Money | $6.85In the Money | $-0.26In the Money | 107In the Money | 1In the Money | |
ZMOut of the Money | $0.78Out of the Money | $0.84Out of the Money | $0.81Out of the Money | $-0.01Out of the Money | 456Out of the Money | 539Out of the Money | ZMIn the Money | $7.50In the Money | $7.75In the Money | $11.63In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.64Out of the Money | $0.69Out of the Money | $0.66Out of the Money | $-0.02Out of the Money | 680Out of the Money | 169Out of the Money | ZMIn the Money | $7.75In the Money | $8.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.52Out of the Money | $0.57Out of the Money | $0.51Out of the Money | $-0.11Out of the Money | 122Out of the Money | 331Out of the Money | ZMIn the Money | $8.35In the Money | $9.50In the Money | $9.71In the Money | $-0.41In the Money | 30In the Money | 30In the Money | |
ZMOut of the Money | $0.42Out of the Money | $0.45Out of the Money | $0.44Out of the Money | $-0.01Out of the Money | 154Out of the Money | 140Out of the Money | ZMIn the Money | $9.55In the Money | $10.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.35Out of the Money | $0.38Out of the Money | $0.35Out of the Money | $-0.03Out of the Money | 241Out of the Money | 95Out of the Money | ZMIn the Money | $10.05In the Money | $11.35In the Money | $15.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.28Out of the Money | $0.31Out of the Money | $0.29Out of the Money | $0.02Out of the Money | 40Out of the Money | 86Out of the Money | ZMIn the Money | $11.85In the Money | $12.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.22Out of the Money | $0.26Out of the Money | $0.23Out of the Money | $-0.02Out of the Money | 283Out of the Money | 113Out of the Money | ZMIn the Money | $12.75In the Money | $13.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.18Out of the Money | $0.28Out of the Money | $0.20Out of the Money | $0.00Out of the Money | 34Out of the Money | 40Out of the Money | ZMIn the Money | $13.85In the Money | $14.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.16Out of the Money | $-0.02Out of the Money | 7Out of the Money | 3Out of the Money | ZMIn the Money | $14.80In the Money | $15.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.13Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $0.02Out of the Money | 243Out of the Money | 34Out of the Money | ZMIn the Money | $15.75In the Money | $16.90In 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 | $0.20Out of the Money | $0.12Out of the Money | $0.12Out of the Money | 46Out of the Money | ---Out of the Money | ZMIn the Money | $16.70In the Money | $17.20In 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 | $0.18Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $17.65In the Money | $18.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.17Out of the Money | $0.11Out of the Money | $0.11Out of the Money | 1Out of the Money | ---Out of the Money | ZMIn the Money | $18.65In the Money | $20.15In 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 | $0.16Out of the Money | $0.08Out of the Money | $0.08Out of the Money | 1Out of the Money | ---Out of the Money | ZMIn the Money | $19.70In the Money | $20.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.05Out of the Money | 6Out of the Money | 119Out of the Money | ZMIn the Money | $20.50In the Money | $21.15In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $21.65In the Money | $22.10In 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 | $0.04Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 63Out of the Money | 43Out of the Money | ZMIn the Money | $24.95In the Money | $27.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |