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 | $22.10In the Money | $25.55In 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 | $0.07Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
ZMIn the Money | $21.10In the Money | $23.90In 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 | $0.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $20.10In 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 | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $19.85In 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 | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $19.10In the Money | $22.50In 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 | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $18.65In 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 | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $18.10In the Money | $21.50In 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 | $0.18Out 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 | $20.50In 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 | $0.18Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $17.15In the Money | $20.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $0.04Out of the Money | 10Out of the Money | 100Out of the Money | |
ZMIn the Money | $16.65In the Money | $19.95In 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 | $0.18Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $16.20In the Money | $19.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.02Out 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 | $15.65In 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 | $0.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $15.15In the Money | $18.45In 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 | $0.19Out of the Money | $0.09Out of the Money | $0.03Out of the Money | 1Out of the Money | 5Out of the Money | |
ZMIn the Money | $14.85In the Money | $18.05In 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 | $14.15In the Money | $17.55In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $15.00In the Money | $16.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.04Out 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 | $13.20In the Money | $16.55In the Money | $15.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.04Out 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 | $13.60In the Money | $16.00In 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 | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.25In the Money | $15.55In the Money | $13.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.07Out of the Money | $0.15Out of the Money | $0.13Out of the Money | $-0.01Out of the Money | 2Out of the Money | 144Out of the Money | |
ZMIn the Money | $11.40In the Money | $13.80In 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 | $0.18Out of the Money | $0.13Out of the Money | $0.00Out of the Money | 42Out of the Money | 37Out of the Money | |
ZMIn the Money | $10.85In the Money | $12.60In 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 | $0.18Out of the Money | $0.01Out of the Money | 46Out of the Money | 38Out of the Money | |
ZMIn the Money | $10.75In the Money | $11.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.19Out of the Money | $0.22Out of the Money | $0.20Out of the Money | $-0.05Out of the Money | 41Out of the Money | 106Out of the Money | |
ZMIn the Money | $9.85In the Money | $10.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.24Out of the Money | $0.28Out of the Money | $0.32Out of the Money | $0.02Out of the Money | 5Out of the Money | 298Out of the Money | |
ZMIn the Money | $8.85In the Money | $9.60In the Money | $8.50In the Money | $-0.29In the Money | 2In the Money | 5In the Money | ZMOut of the Money | $0.33Out of the Money | $0.36Out of the Money | $0.34Out of the Money | $-0.05Out of the Money | 71Out of the Money | 456Out of the Money | |
ZMIn the Money | $8.30In the Money | $8.45In the Money | $7.90In the Money | $7.90In the Money | 3In the Money | ---In the Money | ZMOut of the Money | $0.44Out of the Money | $0.47Out of the Money | $0.47Out of the Money | $-0.05Out of the Money | 27Out of the Money | 178Out of the Money | |
ZMIn the Money | $6.90In the Money | $7.60In the Money | $6.05In the Money | $0.00In the Money | ---In the Money | 21In the Money | ZMOut of the Money | $0.59Out of the Money | $0.63Out of the Money | $0.61Out of the Money | $-0.11Out of the Money | 36Out of the Money | 428Out of the Money | |
ZMIn the Money | $6.55In the Money | $6.85In the Money | $7.30In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZMOut of the Money | $0.79Out of the Money | $0.84Out of the Money | $0.83Out of the Money | $-0.11Out of the Money | 44Out of the Money | 143Out of the Money | |
ZMIn the Money | $5.80In the Money | $6.05In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 321In the Money | ZMOut of the Money | $1.02Out of the Money | $1.09Out of the Money | $1.06Out of the Money | $-0.10Out of the Money | 115Out of the Money | 195Out of the Money | |
ZMIn the Money | $5.10In the Money | $5.35In the Money | $4.95In the Money | $0.15In the Money | 4In the Money | 89In the Money | ZMOut of the Money | $1.33Out of the Money | $1.40Out of the Money | $1.38Out of the Money | $-0.10Out of the Money | 211Out of the Money | 254Out of the Money | |
ZMIn the Money | $4.50In the Money | $4.70In the Money | $4.68In the Money | $0.26In the Money | 1In the Money | 149In the Money | ZMNear the Money | $1.67Near the Money | $1.79Near the Money | $1.75Near the Money | $-0.10Near the Money | 84Near the Money | 1,035Near the Money | |
ZMIn the Money | $3.95In the Money | $4.10In the Money | $4.05In the Money | $0.25In the Money | 151In the Money | 438In the Money | ZMNear the Money | $2.09Near the Money | $2.20Near the Money | $2.19Near the Money | $-0.06Near the Money | 66Near the Money | 577Near the Money | |
ZMUnderlying issue's last price | $3.40Underlying issue's last price | $3.55Underlying issue's last price | $3.45Underlying issue's last price | $0.15Underlying issue's last price | 57Underlying issue's last price | 810Underlying issue's last price | Filter Table By Strike Price of$63.00Underlying issue's last price | ZMUnderlying issue's last price | $2.54Underlying issue's last price | $2.65Underlying issue's last price | $2.67Underlying issue's last price | $-0.15Underlying issue's last price | 64Underlying issue's last price | 481Underlying issue's last price |
ZMNear the Money | $2.82Near the Money | $3.05Near the Money | $3.00Near the Money | $0.20Near the Money | 115Near the Money | 562Near the Money | ZMIn the Money | $3.05In the Money | $3.20In the Money | $3.15In the Money | $-0.10In the Money | 346In the Money | 286In the Money | |
ZMNear the Money | $2.49Near the Money | $2.61Near the Money | $2.58Near the Money | $0.16Near the Money | 220Near the Money | 665Near the Money | ZMIn the Money | $3.60In the Money | $3.75In the Money | $3.95In the Money | $0.13In the Money | 41In the Money | 215In the Money | |
ZMNear the Money | $2.04Near the Money | $2.23Near the Money | $2.18Near the Money | $0.18Near the Money | 7Near the Money | 437Near the Money | ZMIn the Money | $4.20In the Money | $4.40In the Money | $4.55In the Money | $-1.09In the Money | 2In the Money | 18In the Money | |
ZMOut of the Money | $1.79Out of the Money | $1.90Out of the Money | $1.91Out of the Money | $0.16Out of the Money | 14Out of the Money | 1,232Out of the Money | ZMIn the Money | $4.85In the Money | $5.05In the Money | $6.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $1.48Out of the Money | $1.60Out of the Money | $1.55Out of the Money | $0.10Out of the Money | 37Out of the Money | 294Out of the Money | ZMIn the Money | $5.45In the Money | $5.75In the Money | $5.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $1.22Out of the Money | $1.32Out of the Money | $1.36Out of the Money | $0.15Out of the Money | 48Out of the Money | 194Out of the Money | ZMIn the Money | $6.30In the Money | $6.50In the Money | $7.03In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $1.02Out of the Money | $1.10Out of the Money | $1.13Out of the Money | $0.13Out of the Money | 68Out of the Money | 972Out of the Money | ZMIn the Money | $7.05In the Money | $7.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.82Out of the Money | $0.92Out of the Money | $0.87Out of the Money | $0.06Out of the Money | 17Out of the Money | 252Out of the Money | ZMIn the Money | $7.90In the Money | $8.15In the Money | $11.63In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.68Out of the Money | $0.76Out of the Money | $0.76Out of the Money | $0.10Out of the Money | 12Out of the Money | 140Out of the Money | ZMIn the Money | $8.70In the Money | $9.10In 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 | $0.63Out of the Money | $0.60Out of the Money | $0.05Out of the Money | 7Out of the Money | 317Out of the Money | ZMIn the Money | $9.55In the Money | $9.90In 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 | $0.52Out of the Money | $0.52Out of the Money | $0.08Out of the Money | 19Out of the Money | 63Out of the Money | ZMIn the Money | $10.40In the Money | $10.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.36Out of the Money | $0.43Out of the Money | $0.39Out of the Money | $0.02Out of the Money | 27Out of the Money | 67Out of the Money | ZMIn the Money | $11.25In the Money | $11.75In 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 | $0.37Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | ZMIn the Money | $12.10In the Money | $13.95In 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 | $0.31Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | ZMIn the Money | $13.15In the Money | $14.55In 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 | $0.25Out of the Money | $0.20Out of the Money | $-0.02Out of the Money | 1Out of the Money | 7Out of the Money | ZMIn the Money | $14.00In the Money | $15.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.17Out of the Money | $0.22Out of the Money | $0.18Out of the Money | $-0.03Out of the Money | 3Out of the Money | 1Out of the Money | ZMIn the Money | $14.95In the Money | $16.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.14Out of the Money | $0.22Out of the Money | $0.12Out of the Money | $-0.03Out of the Money | 1Out of the Money | 33Out of the Money | ZMIn the Money | $15.80In the Money | $17.90In 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 | $0.26Out 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 | $18.90In 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 | $0.24Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $16.95In the Money | $19.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.05Out 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 | $17.90In the Money | $20.90In 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 | $0.21Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $18.50In the Money | $21.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.20Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 1Out of the Money | 118Out of the Money | ZMIn the Money | $19.55In the Money | $22.65In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $21.15In the Money | $23.80In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | ZMIn the Money | $24.65In the Money | $28.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |