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 | $22.55In the Money | $25.35In 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 | $0.41Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
ZMIn the Money | $21.05In the Money | $24.05In 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 | $0.45Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $20.75In the Money | $23.55In 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 | $0.46Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $20.00In the Money | $23.05In 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 | $0.48Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $19.55In the Money | $22.55In 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 | $0.49Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $18.95In the Money | $22.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.51Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $18.55In the Money | $21.30In 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 | $0.53Out 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 | $20.80In 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 | $0.56Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $17.50In the Money | $20.55In 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 | $-0.01Out of the Money | 32Out of the Money | 110Out of the Money | |
ZMIn the Money | $16.95In the Money | $19.90In 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 | $0.62Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $16.40In 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 | $0.65Out 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 | $19.20In 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 | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $15.45In the Money | $18.65In 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 | $0.44Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
ZMIn the Money | $14.85In the Money | $18.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.02Out of the Money | $0.45Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $14.40In the Money | $17.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.02Out of the Money | $0.46Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.85In the Money | $17.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.02Out of the Money | $0.48Out 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 | $16.85In the Money | $15.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.02Out of the Money | $0.49Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
ZMIn the Money | $12.70In the Money | $16.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.03Out of the Money | $0.51Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.25In the Money | $15.75In 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 | $0.20Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 146Out of the Money | |
ZMIn the Money | $12.40In the Money | $13.60In 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 | $0.28Out of the Money | $0.10Out of the Money | $-0.03Out of the Money | 4Out of the Money | 78Out of the Money | |
ZMIn the Money | $11.10In the Money | $12.35In the Money | $11.95In the Money | $11.95In the Money | 1In the Money | ---In the Money | ZMOut of the Money | $0.10Out of the Money | $0.18Out of the Money | $0.10Out of the Money | $-0.08Out of the Money | 6Out of the Money | 74Out of the Money | |
ZMIn the Money | $10.90In the Money | $11.75In 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 | $0.19Out of the Money | $0.15Out of the Money | $-0.05Out of the Money | 35Out of the Money | 144Out of the Money | |
ZMIn the Money | $9.15In the Money | $10.50In the Money | $10.15In the Money | $10.15In the Money | 1In the Money | ---In the Money | ZMOut of the Money | $0.18Out of the Money | $0.22Out of the Money | $0.20Out of the Money | $-0.12Out of the Money | 251Out of the Money | 299Out of the Money | |
ZMIn the Money | $7.80In the Money | $9.50In the Money | $9.10In the Money | $0.60In the Money | 1In the Money | 7In the Money | ZMOut of the Money | $0.25Out of the Money | $0.29Out of the Money | $0.27Out of the Money | $-0.07Out of the Money | 74Out of the Money | 504Out of the Money | |
ZMIn the Money | $7.40In the Money | $8.60In the Money | $7.90In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.35Out of the Money | $0.39Out of the Money | $0.35Out of the Money | $-0.12Out of the Money | 119Out of the Money | 199Out of the Money | |
ZMIn the Money | $6.65In the Money | $7.65In the Money | $7.57In the Money | $1.52In the Money | 15In the Money | 21In the Money | ZMOut of the Money | $0.48Out of the Money | $0.53Out of the Money | $0.50Out of the Money | $-0.11Out of the Money | 229Out of the Money | 455Out of the Money | |
ZMIn the Money | $5.70In the Money | $6.90In the Money | $6.59In the Money | $-0.71In the Money | 1In the Money | 6In the Money | ZMOut of the Money | $0.65Out of the Money | $0.72Out of the Money | $0.70Out of the Money | $-0.13Out of the Money | 338Out of the Money | 170Out of the Money | |
ZMIn the Money | $5.85In the Money | $6.05In the Money | $5.81In the Money | $0.41In the Money | 1In the Money | 321In the Money | ZMOut of the Money | $0.88Out of the Money | $0.96Out of the Money | $0.91Out of the Money | $-0.15Out of the Money | 51Out of the Money | 262Out of the Money | |
ZMIn the Money | $5.15In the Money | $5.35In the Money | $5.24In the Money | $0.29In the Money | 21In the Money | 89In the Money | ZMOut of the Money | $1.18Out of the Money | $1.27Out of the Money | $1.20Out of the Money | $-0.18Out of the Money | 193Out of the Money | 457Out of the Money | |
ZMIn the Money | $4.50In the Money | $4.65In the Money | $4.68In the Money | $0.00In the Money | ---In the Money | 149In the Money | ZMNear the Money | $1.49Near the Money | $1.59Near the Money | $1.55Near the Money | $-0.20Near the Money | 89Near the Money | 1,096Near the Money | |
ZMIn the Money | $3.90In the Money | $4.05In the Money | $4.00In the Money | $-0.05In the Money | 35In the Money | 499In the Money | ZMNear the Money | $1.91Near the Money | $2.01Near the Money | $1.96Near the Money | $-0.23Near the Money | 24Near the Money | 596Near the Money | |
ZMUnderlying issue's last price | $3.35Underlying issue's last price | $3.50Underlying issue's last price | $3.48Underlying issue's last price | $0.03Underlying issue's last price | 154Underlying issue's last price | 849Underlying issue's last price | Filter Table By Strike Price of$63.00Underlying issue's last price | ZMUnderlying issue's last price | $2.38Underlying issue's last price | $2.46Underlying issue's last price | $2.38Underlying issue's last price | $-0.29Underlying issue's last price | 297Underlying issue's last price | 532Underlying issue's last price |
ZMNear the Money | $2.90Near the Money | $3.00Near the Money | $2.95Near the Money | $-0.05Near the Money | 101Near the Money | 601Near the Money | ZMIn the Money | $2.87In the Money | $2.95In the Money | $2.89In the Money | $-0.26In the Money | 147In the Money | 509In the Money | |
ZMNear the Money | $2.47Near the Money | $2.56Near the Money | $2.53Near the Money | $-0.05Near the Money | 174Near the Money | 793Near the Money | ZMIn the Money | $3.40In the Money | $3.55In the Money | $3.41In the Money | $-0.54In the Money | 136In the Money | 241In the Money | |
ZMNear the Money | $2.05Near the Money | $2.19Near the Money | $2.16Near the Money | $-0.02Near the Money | 96Near the Money | 439Near the Money | ZMIn the Money | $4.00In the Money | $4.20In the Money | $4.10In the Money | $-0.45In the Money | 14In the Money | 20In the Money | |
ZMOut of the Money | $1.72Out of the Money | $1.85Out of the Money | $1.79Out of the Money | $-0.12Out of the Money | 96Out of the Money | 1,234Out of the Money | ZMIn the Money | $4.65In the Money | $4.85In the Money | $4.80In the Money | $-1.30In the Money | 13In the Money | 1In the Money | |
ZMOut of the Money | $1.42Out of the Money | $1.50Out of the Money | $1.46Out of the Money | $-0.09Out of the Money | 31Out of the Money | 314Out of the Money | ZMIn the Money | $5.35In the Money | $5.55In the Money | $5.59In the Money | $-0.31In the Money | 1In the Money | 1In the Money | |
ZMOut of the Money | $1.17Out of the Money | $1.28Out of the Money | $1.17Out of the Money | $-0.19Out of the Money | 25Out of the Money | 237Out of the Money | ZMIn the Money | $6.10In the Money | $6.30In the Money | $7.03In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.96Out of the Money | $1.04Out of the Money | $1.03Out of the Money | $-0.10Out of the Money | 111Out of the Money | 1,010Out of the Money | ZMIn the Money | $6.85In the Money | $7.10In the Money | $7.11In the Money | $7.11In the Money | 1In the Money | ---In the Money | |
ZMOut of the Money | $0.79Out of the Money | $0.86Out of the Money | $0.82Out of the Money | $-0.05Out of the Money | 433Out of the Money | 263Out of the Money | ZMIn the Money | $7.65In the Money | $7.90In 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 | $0.71Out of the Money | $0.68Out of the Money | $-0.08Out of the Money | 35Out of the Money | 141Out of the Money | ZMIn the Money | $8.50In the Money | $9.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.52Out of the Money | $0.58Out of the Money | $0.62Out of the Money | $0.02Out of the Money | 8Out of the Money | 324Out of the Money | ZMIn the Money | $9.35In the Money | $10.60In the Money | $10.12In the Money | $0.00In the Money | ---In the Money | 30In the Money | |
ZMOut of the Money | $0.42Out of the Money | $0.48Out of the Money | $0.45Out of the Money | $-0.07Out of the Money | 95Out of the Money | 74Out of the Money | ZMIn the Money | $10.30In the Money | $11.40In 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 | $0.40Out of the Money | $0.38Out of the Money | $-0.01Out of the Money | 17Out of the Money | 82Out of the Money | ZMIn the Money | $11.20In the Money | $12.85In 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 | $0.34Out of the Money | $0.27Out of the Money | $-0.04Out of the Money | 35Out of the Money | 51Out of the Money | ZMIn the Money | $12.10In the Money | $12.55In 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 | $0.01Out of the Money | 103Out of the Money | 10Out of the Money | ZMIn the Money | $13.00In the Money | $15.35In 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 | $0.23Out of the Money | $0.20Out of the Money | $0.00Out of the Money | 33Out of the Money | 8Out of the Money | ZMIn the Money | $14.00In the Money | $14.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ZMIn the Money | $14.85In the Money | $15.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.10Out of the Money | $0.33Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | ZMIn the Money | $15.85In the Money | $17.25In 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 | $0.61Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $15.40In the Money | $19.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.47Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $16.80In the Money | $19.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.05Out 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 | $17.10In the Money | $20.50In 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 | $0.52Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $18.25In the Money | $21.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.50Out of the Money | $0.04Out of the Money | $0.03Out of the Money | 1Out of the Money | 118Out of the Money | ZMIn the Money | $19.30In the Money | $22.75In 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 | $0.48Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $20.55In the Money | $23.75In 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 | $0.40Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 2Out of the Money | 41Out of the Money | ZMIn the Money | $24.20In the Money | $27.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |