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 | $23.90In the Money | $24.75In the Money | $24.50In the Money | $0.70In the Money | 3In the Money | 3In the Money | ZMOut of the Money | $0.00Out of the Money | $0.01Out 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 | $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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $19.50In the Money | $20.35In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $18.95In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
ZMIn the Money | $18.35In the Money | $19.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out 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 | $17.95In the Money | $18.85In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $17.55In the Money | $18.25In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $17.10In 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 | $0.25Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $16.35In the Money | $17.40In 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 | $0.25Out 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 | $16.80In the Money | $16.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 33Out of the Money | 34Out of the Money | |
ZMIn the Money | $15.35In the Money | $16.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out 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 | $14.85In the Money | $15.90In 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 | $0.25Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
ZMIn the Money | $14.35In the Money | $15.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out 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 | $13.90In the Money | $14.85In 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 | $0.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 230Out of the Money | |
ZMIn the Money | $12.85In the Money | $13.85In 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 | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 117Out of the Money | |
ZMIn the Money | $11.85In the Money | $12.75In 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 | $0.14Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 133Out of the Money | |
ZMIn the Money | $10.90In the Money | $11.85In 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 | $0.26Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
ZMIn the Money | $10.00In the Money | $10.65In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 260Out of the Money | |
ZMIn the Money | $9.25In the Money | $10.10In the Money | $8.95In the Money | $0.00In the Money | ---In the Money | 36In the Money | ZMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 2Out of the Money | 288Out of the Money | |
ZMIn the Money | $8.15In the Money | $8.85In the Money | $8.25In the Money | $0.00In the Money | ---In the Money | 28In the Money | ZMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 66Out of the Money | 220Out of the Money | |
ZMIn the Money | $7.15In the Money | $7.65In the Money | $7.35In the Money | $0.00In the Money | ---In the Money | 32In the Money | ZMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 14Out of the Money | 455Out of the Money | |
ZMIn the Money | $6.20In the Money | $8.35In the Money | $6.45In the Money | $0.00In the Money | ---In the Money | 48In the Money | ZMOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.05Out of the Money | 8Out of the Money | 490Out of the Money | |
ZMIn the Money | $5.30In the Money | $5.75In the Money | $4.65In the Money | $0.00In the Money | ---In the Money | 48In the Money | ZMOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 17Out of the Money | 486Out of the Money | |
ZMIn the Money | $4.25In the Money | $5.05In the Money | $4.30In the Money | $0.50In the Money | 24In the Money | 222In the Money | ZMOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $-0.07Out of the Money | 81Out of the Money | 882Out of the Money | |
ZMIn the Money | $3.45In the Money | $4.05In the Money | $3.48In the Money | $0.48In the Money | 13In the Money | 104In the Money | ZMOut of the Money | $0.11Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $-0.10Out of the Money | 154Out of the Money | 253Out of the Money | |
ZMIn the Money | $2.66In the Money | $2.91In the Money | $2.32In the Money | $0.12In the Money | 83In the Money | 144In the Money | ZMNear the Money | $0.23Near the Money | $0.27Near the Money | $0.26Near the Money | $-0.17Near the Money | 134Near the Money | 782Near the Money | |
ZMIn the Money | $1.87In the Money | $2.03In the Money | $1.87In the Money | $0.16In the Money | 26In the Money | 286In the Money | ZMNear the Money | $0.45Near the Money | $0.49Near the Money | $0.49Near the Money | $-0.32Near the Money | 89Near the Money | 429Near the Money | |
ZMUnderlying issue's last price | $1.29Underlying issue's last price | $1.35Underlying issue's last price | $1.29Underlying issue's last price | $0.07Underlying issue's last price | 248Underlying issue's last price | 301Underlying issue's last price | Filter Table By Strike Price of$64.00Underlying issue's last price | ZMUnderlying issue's last price | $0.80Underlying issue's last price | $0.86Underlying issue's last price | $0.90Underlying issue's last price | $-0.40Underlying issue's last price | 187Underlying issue's last price | 450Underlying issue's last price |
ZMNear the Money | $0.83Near the Money | $0.86Near the Money | $0.73Near the Money | $-0.06Near the Money | 559Near the Money | 1,241Near the Money | ZMIn the Money | $1.32In the Money | $1.38In the Money | $1.36In the Money | $-0.62In the Money | 29In the Money | 164In the Money | |
ZMNear the Money | $0.49Near the Money | $0.54Near the Money | $0.47Near the Money | $-0.08Near the Money | 210Near the Money | 444Near the Money | ZMIn the Money | $1.94In the Money | $2.10In the Money | $1.97In the Money | $-0.88In the Money | 2In the Money | 63In the Money | |
ZMNear the Money | $0.29Near the Money | $0.35Near the Money | $0.29Near the Money | $-0.05Near the Money | 131Near the Money | 295Near the Money | ZMIn the Money | $2.40In the Money | $2.99In the Money | $3.44In the Money | $0.14In the Money | 20In the Money | 40In the Money | |
ZMOut of the Money | $0.19Out of the Money | $0.22Out of the Money | $0.18Out of the Money | $-0.04Out of the Money | 126Out of the Money | 275Out of the Money | ZMIn the Money | $3.55In the Money | $3.95In the Money | $4.00In the Money | $0.50In the Money | 2In the Money | 7In the Money | |
ZMOut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.13Out of the Money | $-0.02Out of the Money | 13Out of the Money | 288Out of the Money | ZMIn the Money | $4.35In the Money | $4.95In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
ZMOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $-0.02Out of the Money | 1,049Out of the Money | 2,900Out of the Money | ZMIn the Money | $5.45In the Money | $5.95In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 21In the Money | |
ZMOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.01Out of the Money | 21Out of the Money | 395Out of the Money | ZMIn the Money | $6.25In the Money | $7.25In the Money | $7.82In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 64Out of the Money | 181Out of the Money | ZMIn the Money | $7.40In the Money | $8.25In the Money | $8.65In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | ZMIn the Money | $8.40In the Money | $9.25In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 9Out of the Money | 138Out of the Money | ZMIn the Money | $9.25In the Money | $10.15In the Money | $10.28In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 1Out of the Money | 197Out of the Money | ZMIn the Money | $10.20In the Money | $11.25In the Money | $11.82In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | ZMIn the Money | $11.20In the Money | $12.25In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $12.35In the Money | $13.15In 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 | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $13.30In the Money | $14.15In 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 | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $14.20In the Money | $15.25In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 30Out of the Money | 147Out of the Money | ZMIn the Money | $15.25In the Money | $16.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.17Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | ZMIn the Money | $16.20In the Money | $17.20In 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 | $0.26Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $17.20In the Money | $18.25In 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 | $18.35In the Money | $19.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out 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 | $19.20In the Money | $20.25In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | ZMIn the Money | $20.25In the Money | $21.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out 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 | $21.25In the Money | $22.25In 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 | $0.21Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 164Out of the Money | ZMIn the Money | $25.25In the Money | $26.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |