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 | $22.15In the Money | $25.05In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
ZMIn the Money | $20.25In 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 | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $19.65In 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 | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $19.00In the Money | $22.00In 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 | $18.60In the Money | $21.60In 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 | $17.95In 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 | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $18.35In the Money | $20.75In 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 | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $17.80In the Money | $20.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.02Out of the Money | $0.17Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 38Out of the Money | 62Out of the Money | |
ZMIn the Money | $16.45In the Money | $19.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.02Out 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 | $16.15In the Money | $19.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.02Out 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 | $15.75In the Money | $18.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.03Out 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 | $15.05In the Money | $17.70In 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 | $0.19Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $14.55In the Money | $17.60In 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 | $0.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $14.25In the Money | $17.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.04Out 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 | $13.50In the Money | $15.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.04Out 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 | $13.20In the Money | $16.25In the Money | $15.00In the Money | $1.42In the Money | 1In the Money | 1In the Money | ZMOut of the Money | $0.05Out of the Money | $0.21Out 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 | $14.80In 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 | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.70In the Money | $14.90In the Money | $13.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.06Out of the Money | $0.24Out of the Money | $0.14Out of the Money | $0.00Out of the Money | 7Out of the Money | 138Out of the Money | |
ZMIn the Money | $12.55In the Money | $13.75In 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 | $0.27Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
ZMIn the Money | $11.60In the Money | $13.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.17Out of the Money | $-0.04Out of the Money | 5Out of the Money | 33Out of the Money | |
ZMIn the Money | $10.65In the Money | $11.00In 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 | $0.25Out of the Money | $-0.02Out of the Money | 5Out of the Money | 101Out of the Money | |
ZMIn the Money | $9.60In the Money | $10.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.29Out of the Money | $0.33Out of the Money | $0.30Out of the Money | $-0.06Out of the Money | 5Out of the Money | 298Out of the Money | |
ZMIn the Money | $8.85In the Money | $9.15In the Money | $8.79In the Money | $1.19In the Money | 1In the Money | 4In the Money | ZMOut of the Money | $0.39Out of the Money | $0.42Out of the Money | $0.39Out of the Money | $-0.08Out of the Money | 262Out of the Money | 441Out of the Money | |
ZMIn the Money | $7.95In the Money | $8.55In 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 | $0.55Out of the Money | $0.52Out of the Money | $-0.08Out of the Money | 43Out of the Money | 145Out of the Money | |
ZMIn the Money | $7.15In the Money | $7.45In the Money | $6.05In the Money | $0.00In the Money | ---In the Money | 21In the Money | ZMOut of the Money | $0.68Out of the Money | $0.73Out of the Money | $0.72Out of the Money | $-0.05Out of the Money | 75Out of the Money | 379Out of the Money | |
ZMIn the Money | $6.45In the Money | $6.60In the Money | $7.30In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZMOut of the Money | $0.88Out of the Money | $0.93Out of the Money | $0.94Out of the Money | $-0.04Out of the Money | 53Out of the Money | 97Out of the Money | |
ZMIn the Money | $5.70In the Money | $5.85In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 321In the Money | ZMOut of the Money | $1.14Out of the Money | $1.21Out of the Money | $1.16Out of the Money | $-0.14Out of the Money | 21Out of the Money | 184Out of the Money | |
ZMIn the Money | $5.05In the Money | $5.20In the Money | $4.80In the Money | $0.05In the Money | 36In the Money | 82In the Money | ZMOut of the Money | $1.45Out of the Money | $1.50Out of the Money | $1.48Out of the Money | $-0.06Out of the Money | 51Out of the Money | 256Out of the Money | |
ZMIn the Money | $4.40In the Money | $4.55In the Money | $4.42In the Money | $0.17In the Money | 19In the Money | 156In the Money | ZMNear the Money | $1.80Near the Money | $1.88Near the Money | $1.85Near the Money | $-0.07Near the Money | 131Near the Money | 995Near the Money | |
ZMIn the Money | $3.80In the Money | $3.95In the Money | $3.80In the Money | $0.25In the Money | 72In the Money | 389In the Money | ZMNear the Money | $2.23Near the Money | $2.28Near the Money | $2.25Near the Money | $-0.14Near the Money | 20Near the Money | 578Near the Money | |
ZMUnderlying issue's last price | $3.30Underlying issue's last price | $3.40Underlying issue's last price | $3.30Underlying issue's last price | $0.25Underlying issue's last price | 113Underlying issue's last price | 733Underlying issue's last price | Filter Table By Strike Price of$63.00Underlying issue's last price | ZMUnderlying issue's last price | $2.69Underlying issue's last price | $2.75Underlying issue's last price | $2.82Underlying issue's last price | $-0.01Underlying issue's last price | 164Underlying issue's last price | 395Underlying issue's last price |
ZMNear the Money | $2.82Near the Money | $2.88Near the Money | $2.80Near the Money | $0.27Near the Money | 64Near the Money | 534Near the Money | ZMIn the Money | $3.15In the Money | $3.30In the Money | $3.25In the Money | $-0.22In the Money | 77In the Money | 248In the Money | |
ZMNear the Money | $2.39Near the Money | $2.46Near the Money | $2.42Near the Money | $0.29Near the Money | 358Near the Money | 710Near the Money | ZMIn the Money | $3.75In the Money | $3.85In the Money | $3.82In the Money | $-0.18In the Money | 82In the Money | 183In the Money | |
ZMNear the Money | $2.02Near the Money | $2.10Near the Money | $2.00Near the Money | $0.20Near the Money | 105Near the Money | 370Near the Money | ZMIn the Money | $4.35In the Money | $4.50In the Money | $5.64In the Money | $0.00In the Money | ---In the Money | 18In the Money | |
ZMOut of the Money | $1.69Out of the Money | $1.76Out of the Money | $1.75Out of the Money | $0.25Out of the Money | 73Out of the Money | 1,172Out of the Money | ZMIn the Money | $5.00In the Money | $5.20In the Money | $6.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $1.40Out of the Money | $1.49Out of the Money | $1.45Out of the Money | $0.20Out of the Money | 22Out of the Money | 279Out of the Money | ZMIn the Money | $5.70In the Money | $6.20In the Money | $5.90In the Money | $5.90In the Money | 1In the Money | ---In the Money | |
ZMOut of the Money | $1.17Out of the Money | $1.23Out of the Money | $1.21Out of the Money | $0.19Out of the Money | 8Out of the Money | 189Out of the Money | ZMIn the Money | $6.40In the Money | $6.85In 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 | $1.03Out of the Money | $1.00Out of the Money | $0.14Out of the Money | 47Out of the Money | 957Out of the Money | ZMIn the Money | $7.20In the Money | $7.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.81Out of the Money | $0.86Out of the Money | $0.81Out of the Money | $0.11Out of the Money | 3Out of the Money | 250Out of the Money | ZMIn the Money | $8.00In the Money | $8.65In the Money | $11.63In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.66Out of the Money | $0.72Out of the Money | $0.66Out of the Money | $0.09Out of the Money | 5Out of the Money | 138Out of the Money | ZMIn the Money | $8.70In the Money | $10.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.54Out of the Money | $0.61Out of the Money | $0.55Out of the Money | $0.08Out of the Money | 7Out of the Money | 310Out of the Money | ZMIn the Money | $9.55In the Money | $10.40In the Money | $10.12In the Money | $0.00In the Money | ---In the Money | 30In the Money | |
ZMOut of the Money | $0.45Out of the Money | $0.50Out of the Money | $0.44Out of the Money | $0.05Out of the Money | 3Out of the Money | 61Out of the Money | ZMIn the Money | $10.45In the Money | $11.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.37Out of the Money | $0.42Out of the Money | $0.37Out of the Money | $0.05Out of the Money | 12Out of the Money | 60Out of the Money | ZMIn the Money | $11.15In the Money | $12.15In the Money | $15.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.30Out of the Money | $0.35Out of the Money | $0.31Out of the Money | $0.06Out of the Money | 6Out of the Money | 45Out of the Money | ZMIn the Money | $12.15In the Money | $14.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.25Out of the Money | $0.30Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | ZMIn the Money | $12.60In the Money | $15.10In 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 | $0.25Out of the Money | $0.22Out of the Money | $0.04Out of the Money | 6Out of the Money | 1Out of the Money | ZMIn the Money | $13.55In the Money | $16.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.18Out of the Money | $0.21Out of the Money | $0.21Out of the Money | $0.21Out of the Money | 1Out of the Money | ---Out of the Money | ZMIn the Money | $13.90In the Money | $17.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.09Out of the Money | $0.19Out of the Money | $0.15Out of the Money | $0.01Out of the Money | 8Out of the Money | 25Out of the Money | ZMIn the Money | $14.85In the Money | $18.00In the Money | $19.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.07Out 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 | $15.85In the Money | $19.10In 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 | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $16.85In the Money | $20.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.05Out 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 | $17.75In the Money | $21.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.20Out of the Money | $0.04Out of the Money | $-0.17Out of the Money | 1Out of the Money | 117Out of the Money | ZMIn the Money | $19.75In the Money | $23.15In 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 | $0.18Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | ZMIn the Money | $24.75In the Money | $28.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |