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 | $22.40In the Money | $26.15In 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 | 102Out of the Money | 36Out of the Money | |
ZMIn the Money | $20.60In 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 | $0.01Out of the Money | 12Out of the Money | ---Out of the Money | |
ZMIn the Money | $20.80In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $19.60In the Money | $23.65In 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 | 16Out of the Money | ---Out of the Money | |
ZMIn the Money | $19.40In the Money | $23.00In 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 | 20Out of the Money | ---Out of the Money | |
ZMIn the Money | $18.90In the Money | $22.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $1.99Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 2Out of the Money | ---Out of the Money | |
ZMIn the Money | $18.40In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 90Out of the Money | ---Out of the Money | |
ZMIn the Money | $17.90In 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 | $1.27Out of the Money | $0.02Out of the Money | $0.02Out of the Money | 1Out of the Money | ---Out of the Money | |
ZMIn the Money | $17.30In 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 | $0.02Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 21Out of the Money | 142Out of the Money | |
ZMIn the Money | $16.80In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $16.10In the Money | $20.00In 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 | $0.02Out of the Money | $0.02Out of the Money | 2Out of the Money | ---Out of the Money | |
ZMIn the Money | $15.70In the Money | $19.60In 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 | $0.01Out of the Money | $-0.01Out of the Money | 62Out of the Money | 160Out of the Money | |
ZMIn the Money | $15.25In the Money | $19.20In 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 | $0.02Out of the Money | $0.11Out of the Money | $0.02Out of the Money | 3Out of the Money | 6Out of the Money | |
ZMIn the Money | $14.90In the Money | $18.15In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $14.15In the Money | $18.00In 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 | $0.11Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 88Out of the Money | 1,200Out of the Money | |
ZMIn the Money | $13.70In 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 | $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 | $13.45In the Money | $17.10In 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 | 12Out of the Money | 31Out of the Money | |
ZMIn the Money | $12.95In the Money | $16.70In 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 | $0.02Out of the Money | $0.02Out of the Money | 213Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.15In the Money | $16.20In the Money | $13.10In 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 | $-0.01Out of the Money | 452Out of the Money | 165Out of the Money | |
ZMIn the Money | $11.55In the Money | $14.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.63Out of the Money | $0.55Out of the Money | 658Out of the Money | 96Out of the Money | |
ZMIn the Money | $10.35In the Money | $14.20In the Money | $11.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.05Out of the Money | 441Out of the Money | 279Out of the Money | |
ZMIn the Money | $10.90In the Money | $11.50In the Money | $11.20In the Money | $11.20In the Money | 10In the Money | ---In the Money | ZMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $-0.07Out of the Money | 557Out of the Money | 270Out of the Money | |
ZMIn the Money | $9.70In the Money | $10.65In 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 | $0.09Out of the Money | $0.09Out of the Money | $-0.07Out of the Money | 834Out of the Money | 654Out of the Money | |
ZMIn the Money | $8.60In the Money | $9.55In the Money | $9.30In the Money | $0.10In the Money | 11In the Money | 8In the Money | ZMOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $-0.12Out of the Money | 3,182Out of the Money | 1,023Out of the Money | |
ZMIn the Money | $8.05In the Money | $8.65In the Money | $8.14In the Money | $0.24In the Money | 5In the Money | 3In the Money | ZMOut of the Money | $0.17Out of the Money | $0.18Out of the Money | $0.17Out of the Money | $-0.14Out of the Money | 3,207Out of the Money | 1,522Out of the Money | |
ZMIn the Money | $7.05In the Money | $7.85In the Money | $7.55In the Money | $0.30In the Money | 34In the Money | 56In the Money | ZMOut of the Money | $0.25Out of the Money | $0.26Out of the Money | $0.26Out of the Money | $-0.20Out of the Money | 2,520Out of the Money | 756Out of the Money | |
ZMIn the Money | $6.50In the Money | $8.70In the Money | $6.63In the Money | $-0.12In the Money | 22In the Money | 12In the Money | ZMOut of the Money | $0.38Out of the Money | $0.39Out of the Money | $0.39Out of the Money | $-0.23Out of the Money | 3,701Out of the Money | 1,014Out of the Money | |
ZMIn the Money | $5.70In the Money | $6.50In the Money | $5.86In the Money | $0.36In the Money | 21In the Money | 361In the Money | ZMOut of the Money | $0.57Out of the Money | $0.60Out of the Money | $0.59Out of the Money | $-0.24Out of the Money | 2,476Out of the Money | 434Out of the Money | |
ZMIn the Money | $4.95In the Money | $5.10In the Money | $5.00In the Money | $-0.15In the Money | 307In the Money | 148In the Money | ZMOut of the Money | $0.81Out of the Money | $0.87Out of the Money | $0.83Out of the Money | $-0.30Out of the Money | 3,519Out of the Money | 1,157Out of the Money | |
ZMIn the Money | $4.30In the Money | $4.40In the Money | $4.30In the Money | $-0.17In the Money | 61In the Money | 155In the Money | ZMOut of the Money | $1.11Out of the Money | $1.15Out of the Money | $1.13Out of the Money | $-0.29Out of the Money | 2,666Out of the Money | 1,353Out of the Money | |
ZMIn the Money | $3.65In the Money | $3.80In the Money | $3.74In the Money | $-0.29In the Money | 299In the Money | 467In the Money | ZMNear the Money | $1.50Near the Money | $1.57Near the Money | $1.53Near the Money | $-0.27Near the Money | 1,172Near the Money | 751Near the Money | |
ZMIn the Money | $3.15In the Money | $3.20In the Money | $3.19In the Money | $-0.24In the Money | 615In the Money | 857In the Money | ZMNear the Money | $1.93Near the Money | $2.01Near the Money | $1.96Near the Money | $-0.30Near the Money | 1,131Near the Money | 632Near the Money | |
ZMUnderlying issue's last price | $2.63Underlying issue's last price | $2.69Underlying issue's last price | $2.67Underlying issue's last price | $-0.30Underlying issue's last price | 3,987Underlying issue's last price | 842Underlying issue's last price | Filter Table By Strike Price of$64.00Underlying issue's last price | ZMUnderlying issue's last price | $2.42Underlying issue's last price | $2.49Underlying issue's last price | $2.48Underlying issue's last price | $-0.32Underlying issue's last price | 1,612Underlying issue's last price | 658Underlying issue's last price |
ZMNear the Money | $2.20Near the Money | $2.23Near the Money | $2.23Near the Money | $-0.28Near the Money | 2,883Near the Money | 1,075Near the Money | ZMIn the Money | $2.99In the Money | $3.10In the Money | $3.01In the Money | $-0.32In the Money | 236In the Money | 376In the Money | |
ZMNear the Money | $1.83Near the Money | $1.84Near the Money | $1.83Near the Money | $-0.29Near the Money | 2,647Near the Money | 533Near the Money | ZMIn the Money | $3.60In the Money | $3.70In the Money | $3.63In the Money | $-0.23In the Money | 597In the Money | 37In the Money | |
ZMNear the Money | $1.49Near the Money | $1.54Near the Money | $1.51Near the Money | $-0.20Near the Money | 3,134Near the Money | 1,976Near the Money | ZMIn the Money | $4.25In the Money | $4.45In the Money | $4.30In the Money | $-0.60In the Money | 198In the Money | 34In the Money | |
ZMOut of the Money | $1.20Out of the Money | $1.25Out of the Money | $1.23Out of the Money | $-0.22Out of the Money | 1,063Out of the Money | 442Out of the Money | ZMIn the Money | $5.00In the Money | $5.10In the Money | $5.03In the Money | $-0.17In the Money | 61In the Money | 10In the Money | |
ZMOut of the Money | $0.97Out of the Money | $1.00Out of the Money | $1.00Out of the Money | $-0.21Out of the Money | 1,246Out of the Money | 347Out of the Money | ZMIn the Money | $5.75In the Money | $5.85In the Money | $5.76In the Money | $-1.27In the Money | 19In the Money | 1In the Money | |
ZMOut of the Money | $0.77Out of the Money | $0.80Out of the Money | $0.77Out of the Money | $-0.22Out of the Money | 5,696Out of the Money | 1,555Out of the Money | ZMIn the Money | $6.55In the Money | $6.70In the Money | $6.60In the Money | $-0.25In the Money | 73In the Money | 108In the Money | |
ZMOut of the Money | $0.62Out of the Money | $0.64Out of the Money | $0.65Out of the Money | $-0.16Out of the Money | 1,120Out of the Money | 919Out of the Money | ZMIn the Money | $6.20In the Money | $8.95In the Money | $7.75In the Money | $-3.88In the Money | 6In the Money | 1In the Money | |
ZMOut of the Money | $0.47Out of the Money | $0.50Out of the Money | $0.49Out of the Money | $-0.17Out of the Money | 2,083Out of the Money | 659Out of the Money | ZMIn the Money | $6.55In the Money | $8.55In the Money | $8.15In the Money | $8.15In the Money | 12In the Money | ---In the Money | |
ZMOut of the Money | $0.36Out of the Money | $0.38Out of the Money | $0.38Out of the Money | $-0.13Out of the Money | 824Out of the Money | 431Out of the Money | ZMIn the Money | $8.45In the Money | $9.35In the Money | $9.69In the Money | $-0.02In the Money | 3In the Money | 29In the Money | |
ZMOut of the Money | $0.28Out of the Money | $0.31Out of the Money | $0.31Out of the Money | $-0.13Out of the Money | 999Out of the Money | 276Out of the Money | ZMIn the Money | $9.75In the Money | $10.50In the Money | $10.48In the Money | $10.48In the Money | 1In the Money | ---In the Money | |
ZMOut of the Money | $0.23Out of the Money | $0.24Out of the Money | $0.24Out of the Money | $-0.11Out of the Money | 1,913Out of the Money | 322Out of the Money | ZMIn the Money | $10.60In the Money | $11.45In the Money | $11.23In the Money | $-3.92In the Money | 4In the Money | ---In the Money | |
ZMOut of the Money | $0.18Out of the Money | $0.20Out of the Money | $0.19Out of the Money | $-0.10Out of the Money | 986Out of the Money | 123Out of the Money | ZMIn the Money | $11.60In the Money | $12.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.15Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $-0.08Out of the Money | 506Out of the Money | 357Out of the Money | ZMIn the Money | $12.60In the Money | $13.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $-0.08Out of the Money | 558Out of the Money | 74Out of the Money | ZMIn the Money | $13.75In the Money | $14.30In 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 | $0.09Out of the Money | $0.09Out of the Money | $-0.07Out of the Money | 459Out of the Money | 9Out of the Money | ZMIn the Money | $13.25In the Money | $16.90In 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 | $0.09Out of the Money | $0.09Out of the Money | $-0.05Out of the Money | 423Out of the Money | 254Out of the Money | ZMIn the Money | $15.50In the Money | $17.75In the Money | $19.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.06Out of the Money | 310Out of the Money | 46Out of the Money | ZMIn the Money | $15.05In the Money | $19.00In 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 | $0.06Out of the Money | $0.04Out of the Money | $0.04Out of the Money | 128Out of the Money | ---Out of the Money | ZMIn the Money | $15.90In the Money | $19.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.03Out of the Money | $-0.08Out of the Money | 279Out of the Money | 1Out of the Money | ZMIn the Money | $16.90In the Money | $20.95In 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 | $0.05Out of the Money | $0.03Out of the Money | $-0.05Out of the Money | 55Out of the Money | 1Out of the Money | ZMIn the Money | $18.00In the Money | $21.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.02Out of the Money | 165Out of the Money | 119Out of the Money | ZMIn the Money | $18.90In the Money | $22.70In 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 | $0.40Out of the Money | $0.03Out of the Money | $0.03Out of the Money | 155Out of the Money | ---Out of the Money | ZMIn the Money | $19.90In the Money | $23.60In 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 | $0.02Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 680Out of the Money | 105Out of the Money | ZMIn the Money | $24.15In the Money | $27.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |