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 | $23.75In the Money | $24.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 2Out of the Money | 21Out of the Money | |
ZMIn the Money | $22.25In 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 | $0.18Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $21.75In the Money | $22.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out 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 | $20.90In the Money | $21.65In 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 | $0.18Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $20.35In the Money | $21.10In 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 | $20.25In the Money | $21.40In 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 | $19.45In the Money | $20.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out 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 | $19.25In the Money | $20.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out 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 | $18.80In the Money | $19.25In 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 | $0.08Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 142Out of the Money | |
ZMIn the Money | $18.30In 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 | $0.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $17.75In the Money | $18.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out 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 | $17.10In the Money | $17.75In 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 | $0.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $16.75In the Money | $17.35In 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 | $0.19Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
ZMIn the Money | $16.25In the Money | $16.60In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $15.70In the Money | $16.15In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $15.25In 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 | $14.75In the Money | $15.20In 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 | $0.21Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
ZMIn the Money | $14.25In the Money | $14.65In 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 | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.80In the Money | $14.15In 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 | $0.23Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 146Out of the Money | |
ZMIn the Money | $12.75In the Money | $13.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.04Out of the Money | $0.25Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 1Out of the Money | 82Out of the Money | |
ZMIn the Money | $11.80In the Money | $12.20In the Money | $11.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.10Out of the Money | $0.28Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | |
ZMIn the Money | $10.85In the Money | $11.25In 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 | $0.19Out of the Money | $0.15Out of the Money | $0.00Out of the Money | 2Out of the Money | 176Out of the Money | |
ZMIn the Money | $9.95In the Money | $10.35In the Money | $10.15In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.19Out of the Money | $0.22Out of the Money | $0.20Out of the Money | $0.00Out of the Money | 17Out of the Money | 524Out of the Money | |
ZMIn the Money | $9.00In the Money | $9.35In the Money | $9.10In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZMOut of the Money | $0.26Out of the Money | $0.30Out of the Money | $0.29Out of the Money | $0.02Out of the Money | 4Out of the Money | 544Out of the Money | |
ZMIn the Money | $8.20In the Money | $9.05In the Money | $7.90In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.36Out of the Money | $0.42Out of the Money | $0.39Out of the Money | $0.04Out of the Money | 2Out of the Money | 246Out of the Money | |
ZMIn the Money | $7.30In the Money | $8.05In the Money | $7.57In the Money | $0.00In the Money | ---In the Money | 36In the Money | ZMOut of the Money | $0.49Out of the Money | $0.62Out of the Money | $0.47Out of the Money | $-0.03Out of the Money | 18Out of the Money | 574Out of the Money | |
ZMIn the Money | $6.50In the Money | $6.75In the Money | $6.59In the Money | $0.00In the Money | ---In the Money | 7In the Money | ZMOut of the Money | $0.66Out of the Money | $0.85Out of the Money | $0.70Out of the Money | $0.00Out of the Money | 21Out of the Money | 479Out of the Money | |
ZMIn the Money | $5.75In the Money | $6.25In the Money | $5.95In the Money | $0.14In the Money | 20In the Money | 321In the Money | ZMOut of the Money | $0.85Out of the Money | $1.00Out of the Money | $0.95Out of the Money | $0.04Out of the Money | 2Out of the Money | 289Out of the Money | |
ZMIn the Money | $4.90In the Money | $5.40In the Money | $5.00In the Money | $-0.24In the Money | 20In the Money | 105In the Money | ZMOut of the Money | $1.18Out of the Money | $1.30Out of the Money | $1.23Out of the Money | $0.03Out of the Money | 36Out of the Money | 605Out of the Money | |
ZMIn the Money | $4.45In the Money | $4.60In the Money | $4.68In the Money | $0.00In the Money | ---In the Money | 149In the Money | ZMNear the Money | $1.55Near the Money | $1.65Near the Money | $1.64Near the Money | $0.09Near the Money | 2Near the Money | 1,161Near the Money | |
ZMIn the Money | $3.85In the Money | $3.95In the Money | $3.90In the Money | $-0.10In the Money | 3In the Money | 512In the Money | ZMNear the Money | $1.96Near the Money | $2.00Near the Money | $2.00Near the Money | $0.04Near the Money | 6Near the Money | 615Near 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 | $-0.18Underlying issue's last price | 13Underlying issue's last price | 910Underlying issue's last price | Filter Table By Strike Price of$63.00Underlying issue's last price | ZMUnderlying issue's last price | $2.41Underlying issue's last price | $2.46Underlying issue's last price | $2.42Underlying issue's last price | $0.04Underlying issue's last price | 4Underlying issue's last price | 604Underlying issue's last price |
ZMNear the Money | $2.82Near the Money | $2.89Near the Money | $2.85Near the Money | $-0.10Near the Money | 39Near the Money | 652Near the Money | ZMIn the Money | $2.90In the Money | $2.99In the Money | $2.93In the Money | $0.04In the Money | 2In the Money | 563In the Money | |
ZMNear the Money | $2.40Near the Money | $2.46Near the Money | $2.30Near the Money | $-0.23Near the Money | 12Near the Money | 831Near the Money | ZMIn the Money | $3.45In the Money | $3.60In the Money | $3.61In the Money | $0.20In the Money | 15In the Money | 349In the Money | |
ZMNear the Money | $2.01Near the Money | $2.16Near the Money | $1.96Near the Money | $-0.20Near the Money | 8Near the Money | 454Near the Money | ZMIn the Money | $4.05In the Money | $4.20In the Money | $4.15In the Money | $0.05In the Money | 1In the Money | 32In the Money | |
ZMOut of the Money | $1.67Out of the Money | $1.74Out of the Money | $1.65Out of the Money | $-0.14Out of the Money | 650Out of the Money | 1,309Out of the Money | ZMIn the Money | $4.70In the Money | $4.90In the Money | $4.80In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
ZMOut of the Money | $1.37Out of the Money | $1.46Out of the Money | $1.37Out of the Money | $-0.09Out of the Money | 3Out of the Money | 324Out of the Money | ZMIn the Money | $5.40In the Money | $5.65In the Money | $5.59In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $1.12Out of the Money | $1.21Out of the Money | $1.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 257Out of the Money | ZMIn the Money | $6.15In the Money | $6.40In the Money | $7.03In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.95Out of the Money | $0.99Out of the Money | $0.92Out of the Money | $-0.11Out of the Money | 4Out of the Money | 1,080Out of the Money | ZMIn the Money | $6.95In the Money | $7.15In the Money | $7.11In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.74Out of the Money | $0.82Out of the Money | $0.82Out of the Money | $0.00Out of the Money | 17Out of the Money | 539Out of the Money | ZMIn the Money | $7.75In the Money | $8.05In the Money | $11.63In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.60Out of the Money | $0.65Out of the Money | $0.68Out of the Money | $0.00Out of the Money | ---Out of the Money | 169Out of the Money | ZMIn the Money | $8.35In the Money | $8.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.48Out of the Money | $0.56Out of the Money | $0.62Out of the Money | $0.00Out of the Money | ---Out of the Money | 331Out of the Money | ZMIn the Money | $9.50In the Money | $9.80In the Money | $10.12In the Money | $0.00In the Money | ---In the Money | 30In the Money | |
ZMOut of the Money | $0.39Out of the Money | $0.46Out of the Money | $0.42Out of the Money | $-0.03Out of the Money | 8Out of the Money | 140Out of the Money | ZMIn the Money | $10.35In the Money | $10.70In 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 | $0.47Out of the Money | $0.36Out of the Money | $-0.02Out of the Money | 13Out of the Money | 95Out of the Money | ZMIn the Money | $11.30In the Money | $11.70In 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 | $0.33Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 86Out of the Money | ZMIn the Money | $12.20In the Money | $12.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.24Out of the Money | $-0.01Out of the Money | 12Out of the Money | 113Out of the Money | ZMIn the Money | $13.15In the Money | $13.55In 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 | $0.20Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | ZMIn the Money | $13.75In the Money | $14.50In 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 | $0.22Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ZMIn the Money | $15.10In the Money | $16.15In 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 | $0.28Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | ZMIn the Money | $15.95In the Money | $16.50In the Money | $19.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.05Out 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 | $17.05In the Money | $17.85In 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 | $0.24Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $18.00In 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 | $18.95In the Money | $19.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out 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 | $20.00In the Money | $20.45In 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 | $0.17Out of the Money | $0.20Out of the Money | $0.16Out of the Money | 5Out of the Money | 119Out of the Money | ZMIn the Money | $21.00In the Money | $21.40In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $22.00In the Money | $22.35In 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 | $0.19Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | ZMIn the Money | $25.15In the Money | $26.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |