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 | $22.85In the Money | $23.25In 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 | $-0.20Out of the Money | 6Out of the Money | 15Out of the Money | |
ZMIn the Money | $21.05In the Money | $21.25In 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 | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $20.40In the Money | $20.80In 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 | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $19.75In the Money | $20.25In 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 | $0.18Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $18.65In the Money | $19.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out 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 | $18.20In the Money | $19.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out 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 | $17.00In the Money | $18.80In 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 | $0.18Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $17.95In the Money | $18.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.18Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | |
ZMIn the Money | $16.05In the Money | $17.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $17.05In the Money | $17.30In 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 | $0.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $15.90In the Money | $16.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.20Out 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 | $16.30In 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 | $0.20Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $14.15In the Money | $15.80In 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 | $0.21Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $15.00In the Money | $15.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.03Out of the Money | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $14.10In the Money | $14.85In 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 | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.15In the Money | $14.35In the Money | $13.58In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.05Out of the Money | $0.24Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
ZMIn the Money | $12.65In the Money | $14.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.24Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.15In the Money | $14.65In the Money | $13.10In the Money | $1.11In the Money | 1In the Money | 1In the Money | ZMOut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $-0.03Out of the Money | 1Out of the Money | 138Out of the Money | |
ZMIn the Money | $12.15In the Money | $12.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.16Out of the Money | $0.18Out of the Money | $0.13Out of the Money | $-0.07Out of the Money | 1Out of the Money | 37Out of the Money | |
ZMIn the Money | $11.20In the Money | $11.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.20Out of the Money | $0.23Out of the Money | $0.20Out of the Money | $-0.08Out of the Money | 2Out of the Money | 31Out of the Money | |
ZMIn the Money | $10.30In the Money | $10.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.26Out of the Money | $0.29Out of the Money | $0.28Out of the Money | $-0.10Out of the Money | 8Out of the Money | 97Out of the Money | |
ZMIn the Money | $9.35In the Money | $9.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.34Out of the Money | $0.37Out of the Money | $0.36Out of the Money | $-0.11Out of the Money | 7Out of the Money | 294Out of the Money | |
ZMIn the Money | $8.50In the Money | $8.75In the Money | $7.60In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.45Out of the Money | $0.47Out of the Money | $0.46Out of the Money | $-0.19Out of the Money | 50Out of the Money | 477Out of the Money | |
ZMIn the Money | $7.65In the Money | $7.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.58Out of the Money | $0.61Out of the Money | $0.59Out of the Money | $-0.19Out of the Money | 26Out of the Money | 119Out of the Money | |
ZMIn the Money | $6.80In the Money | $7.00In the Money | $6.05In the Money | $0.00In the Money | ---In the Money | 21In the Money | ZMOut of the Money | $0.75Out of the Money | $0.79Out of the Money | $0.78Out of the Money | $-0.29Out of the Money | 18Out of the Money | 366Out of the Money | |
ZMIn the Money | $6.05In the Money | $6.20In the Money | $7.30In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZMOut of the Money | $0.97Out of the Money | $1.01Out of the Money | $0.98Out of the Money | $-0.31Out of the Money | 34Out of the Money | 78Out of the Money | |
ZMIn the Money | $5.35In the Money | $5.45In the Money | $4.39In the Money | $0.00In the Money | ---In the Money | 321In the Money | ZMOut of the Money | $1.23Out of the Money | $1.28Out of the Money | $1.30Out of the Money | $-0.34Out of the Money | 16Out of the Money | 171Out of the Money | |
ZMIn the Money | $4.65In the Money | $4.80In the Money | $4.65In the Money | $0.73In the Money | 36In the Money | 77In the Money | ZMOut of the Money | $1.55Out of the Money | $1.61Out of the Money | $1.63Out of the Money | $-0.35Out of the Money | 63Out of the Money | 198Out of the Money | |
ZMIn the Money | $4.05In the Money | $4.15In the Money | $4.25In the Money | $0.89In the Money | 3In the Money | 158In the Money | ZMNear the Money | $1.93Near the Money | $1.98Near the Money | $1.94Near the Money | $-0.63Near the Money | 41Near the Money | 879Near the Money | |
ZMIn the Money | $3.45In the Money | $3.60In the Money | $3.50In the Money | $0.50In the Money | 35In the Money | 414In the Money | ZMNear the Money | $2.35Near the Money | $2.40Near the Money | $2.41Near the Money | $-0.62Near the Money | 33Near the Money | 551Near the Money | |
ZMUnderlying issue's last price | $2.97Underlying issue's last price | $3.05Underlying issue's last price | $3.00Underlying issue's last price | $0.44Underlying issue's last price | 59Underlying issue's last price | 709Underlying issue's last price | Filter Table By Strike Price of$63.00Underlying issue's last price | ZMUnderlying issue's last price | $2.84Underlying issue's last price | $2.89Underlying issue's last price | $2.87Underlying issue's last price | $-0.73Underlying issue's last price | 201Underlying issue's last price | 252Underlying issue's last price |
ZMNear the Money | $2.52Near the Money | $2.57Near the Money | $2.56Near the Money | $0.47Near the Money | 151Near the Money | 421Near the Money | ZMIn the Money | $3.35In the Money | $3.45In the Money | $3.41In the Money | $-0.84In the Money | 81In the Money | 181In the Money | |
ZMNear the Money | $2.12Near the Money | $2.16Near the Money | $2.15Near the Money | $0.44Near the Money | 213Near the Money | 670Near the Money | ZMIn the Money | $3.95In the Money | $4.05In the Money | $4.08In the Money | $-0.82In the Money | 2In the Money | 175In the Money | |
ZMNear the Money | $1.77Near the Money | $1.82Near the Money | $1.77Near the Money | $0.42Near the Money | 166Near the Money | 233Near the Money | ZMIn the Money | $4.60In the Money | $4.70In the Money | $5.64In the Money | $0.00In the Money | ---In the Money | 18In the Money | |
ZMOut of the Money | $1.47Out of the Money | $1.53Out of the Money | $1.52Out of the Money | $0.30Out of the Money | 32Out of the Money | 1,142Out of the Money | ZMIn the Money | $5.30In the Money | $5.45In the Money | $6.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $1.22Out of the Money | $1.27Out of the Money | $1.26Out of the Money | $0.31Out of the Money | 55Out of the Money | 237Out of the Money | ZMIn the Money | $6.05In the Money | $6.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $1.01Out of the Money | $1.05Out of the Money | $1.02Out of the Money | $0.22Out of the Money | 30Out of the Money | 161Out of the Money | ZMIn the Money | $6.80In the Money | $6.95In the Money | $7.03In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.83Out of the Money | $0.87Out of the Money | $0.85Out of the Money | $0.20Out of the Money | 37Out of the Money | 929Out of the Money | ZMIn the Money | $7.65In the Money | $7.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.68Out of the Money | $0.71Out of the Money | $0.70Out of the Money | $0.16Out of the Money | 16Out of the Money | 234Out of the Money | ZMIn the Money | $8.45In the Money | $8.65In the Money | $11.63In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.55Out of the Money | $0.60Out of the Money | $0.57Out of the Money | $0.13Out of the Money | 8Out of the Money | 135Out of the Money | ZMIn the Money | $9.30In the Money | $9.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.45Out of the Money | $0.47Out of the Money | $0.46Out of the Money | $0.09Out of the Money | 9Out of the Money | 299Out of the Money | ZMIn the Money | $10.25In the Money | $10.40In the Money | $10.12In the Money | $10.12In the Money | 30In the Money | ---In the Money | |
ZMOut of the Money | $0.38Out of the Money | $0.41Out of the Money | $0.39Out of the Money | $0.11Out of the Money | 8Out of the Money | 53Out of the Money | ZMIn the Money | $11.15In the Money | $11.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.31Out of the Money | $0.34Out of the Money | $0.34Out of the Money | $0.11Out of the Money | 13Out of the Money | 32Out of the Money | ZMIn the Money | $11.95In the Money | $12.35In the Money | $15.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.25Out of the Money | $0.29Out of the Money | $0.25Out of the Money | $-0.02Out of the Money | 37Out of the Money | 11Out of the Money | ZMIn the Money | $13.00In the Money | $13.35In 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 | $0.25Out of the Money | $0.24Out of the Money | $0.24Out of the Money | 10Out of the Money | ---Out of the Money | ZMIn the Money | $13.90In the Money | $14.35In 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 | $0.21Out of the Money | $0.18Out of the Money | $0.18Out of the Money | 1Out of the Money | ---Out of the Money | ZMIn the Money | $14.90In the Money | $15.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.14Out 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 | $14.65In the Money | $16.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.13Out of the Money | $0.16Out of the Money | $0.14Out of the Money | $0.02Out of the Money | 12Out of the Money | 13Out of the Money | ZMIn the Money | $16.90In the Money | $17.20In the Money | $19.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.25Out 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 | $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 | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $18.85In 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 | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $19.80In the Money | $20.80In 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 | $0.20Out of the Money | $0.21Out of the Money | $0.17Out of the Money | 1Out of the Money | 117Out of the Money | ZMIn the Money | $21.85In the Money | $22.25In the Money | $22.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.09Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 2Out of the Money | 10Out of the Money | ZMIn the Money | $26.15In the Money | $28.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |