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 | $23.50In the Money | $24.45In the Money | $23.80In the Money | $0.00In the Money | ---In the Money | 3In 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 | $19.50In the Money | $20.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.39Out 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 | $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 | $0.39Out 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 | $19.50In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
ZMIn the Money | $18.20In the Money | $18.95In 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 | $0.39Out 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 | $18.40In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $17.05In the Money | $17.95In 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 | $0.39Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $16.60In the Money | $17.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.39Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $16.05In the Money | $17.05In 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 | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $15.55In the Money | $16.55In 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 | $0.04Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | |
ZMIn the Money | $15.00In the Money | $16.05In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $14.70In the Money | $15.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
ZMIn the Money | $14.05In the Money | $14.90In 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 | $0.39Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.60In the Money | $14.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 20Out of the Money | 231Out of the Money | |
ZMIn the Money | $12.65In the Money | $13.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.39Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 95Out of the Money | 125Out of the Money | |
ZMIn the Money | $11.50In the Money | $12.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.39Out of the Money | $0.02Out of the Money | $-0.08Out of the Money | 6Out of the Money | 133Out of the Money | |
ZMIn the Money | $10.60In the Money | $11.55In 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 | $0.04Out of the Money | $0.02Out of the Money | $-0.13Out of the Money | 5Out of the Money | 18Out of the Money | |
ZMIn the Money | $9.60In the Money | $10.55In 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 | $0.03Out of the Money | $-0.10Out of the Money | 23Out of the Money | 260Out of the Money | |
ZMIn the Money | $7.90In the Money | $9.45In the Money | $8.95In the Money | $-0.15In the Money | 6In the Money | 36In the Money | ZMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.19Out of the Money | 48Out of the Money | 307Out of the Money | |
ZMIn the Money | $6.95In the Money | $8.50In 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 | $0.06Out of the Money | $0.03Out of the Money | $-0.25Out of the Money | 351Out of the Money | 450Out of the Money | |
ZMIn the Money | $5.90In the Money | $7.55In the Money | $7.35In the Money | $0.00In the Money | ---In the Money | 32In the Money | ZMOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.35Out of the Money | 90Out of the Money | 475Out of the Money | |
ZMIn the Money | $4.95In the Money | $6.50In the Money | $6.45In the Money | $0.00In the Money | ---In the Money | 48In the Money | ZMOut of the Money | $0.04Out of the Money | $0.08Out of the Money | $0.09Out of the Money | $-0.46Out of the Money | 251Out of the Money | 580Out of the Money | |
ZMIn the Money | $4.25In the Money | $5.50In the Money | $4.65In the Money | $-1.10In the Money | 20In the Money | 50In the Money | ZMOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.70Out of the Money | 730Out of the Money | 810Out of the Money | |
ZMIn the Money | $2.21In the Money | $4.35In the Money | $3.80In the Money | $-1.46In the Money | 385In the Money | 547In the Money | ZMOut of the Money | $0.13Out of the Money | $0.16Out of the Money | $0.14Out of the Money | $-0.91Out of the Money | 591Out of the Money | 939Out of the Money | |
ZMIn the Money | $2.81In the Money | $3.30In the Money | $3.00In the Money | $-1.65In the Money | 16In the Money | 112In the Money | ZMNear the Money | $0.22Near the Money | $0.29Near the Money | $0.24Near the Money | $-1.12Near the Money | 225Near the Money | 253Near the Money | |
ZMIn the Money | $2.13In the Money | $2.49In the Money | $2.20In the Money | $-1.75In the Money | 114In the Money | 101In the Money | ZMNear the Money | $0.43Near the Money | $0.47Near the Money | $0.43Near the Money | $-1.31Near the Money | 816Near the Money | 274Near the Money | |
ZMUnderlying issue's last price | $1.68Underlying issue's last price | $1.79Underlying issue's last price | $1.71Underlying issue's last price | $-1.77Underlying issue's last price | 281Underlying issue's last price | 143Underlying issue's last price | Filter Table By Strike Price of$63.00Underlying issue's last price | ZMUnderlying issue's last price | $0.74Underlying issue's last price | $0.80Underlying issue's last price | $0.81Underlying issue's last price | $-1.44Underlying issue's last price | 432Underlying issue's last price | 402Underlying issue's last price |
ZMNear the Money | $1.14Near the Money | $1.24Near the Money | $1.22Near the Money | $-1.68Near the Money | 605Near the Money | 385Near the Money | ZMIn the Money | $1.19In the Money | $1.27In the Money | $1.30In the Money | $-1.38In the Money | 545In the Money | 534In the Money | |
ZMNear the Money | $0.75Near the Money | $0.82Near the Money | $0.79Near the Money | $-1.73Near the Money | 1,257Near the Money | 1,287Near the Money | ZMIn the Money | $1.78In the Money | $1.88In the Money | $1.98In the Money | $-1.32In the Money | 124In the Money | 133In the Money | |
ZMNear the Money | $0.47Near the Money | $0.53Near the Money | $0.55Near the Money | $-1.51Near the Money | 631Near the Money | 288Near the Money | ZMIn the Money | $2.45In the Money | $2.72In the Money | $2.85In the Money | $-1.04In the Money | 37In the Money | 78In the Money | |
ZMOut of the Money | $0.30Out of the Money | $0.36Out of the Money | $0.34Out of the Money | $-1.38Out of the Money | 242Out of the Money | 274Out of the Money | ZMIn the Money | $3.20In the Money | $3.95In the Money | $3.30In the Money | $-1.20In the Money | 21In the Money | 39In the Money | |
ZMOut of the Money | $0.21Out of the Money | $0.27Out of the Money | $0.22Out of the Money | $-1.22Out of the Money | 249Out of the Money | 165Out of the Money | ZMIn the Money | $4.05In the Money | $5.35In the Money | $3.50In the Money | $-1.70In the Money | 1In the Money | 8In the Money | |
ZMOut of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.15Out of the Money | $-1.04Out of the Money | 164Out of the Money | 307Out of the Money | ZMIn the Money | $5.05In the Money | $5.55In the Money | $5.00In the Money | $-0.90In the Money | 15In the Money | 4In the Money | |
ZMOut of the Money | $0.11Out of the Money | $0.15Out of the Money | $0.12Out of the Money | $-0.85Out of the Money | 1,743Out of the Money | 2,469Out of the Money | ZMIn the Money | $5.55In the Money | $6.60In the Money | $5.50In the Money | $-1.25In the Money | 34In the Money | 8In the Money | |
ZMOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $-0.75Out of the Money | 609Out of the Money | 573Out of the Money | ZMIn the Money | $6.75In the Money | $8.35In the Money | $7.82In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZMOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.06Out of the Money | $-0.57Out of the Money | 104Out of the Money | 120Out of the Money | ZMIn the Money | $7.70In the Money | $9.35In 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 | $0.09Out of the Money | $0.06Out of the Money | $-0.47Out of the Money | 34Out of the Money | 59Out of the Money | ZMIn the Money | $8.10In the Money | $9.55In 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 | $0.11Out of the Money | $0.05Out of the Money | $-0.37Out of the Money | 119Out of the Money | 143Out of the Money | ZMIn the Money | $9.65In the Money | $10.55In the Money | $10.28In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.30Out of the Money | 70Out of the Money | 235Out of the Money | ZMIn the Money | $10.65In the Money | $11.55In 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 | $0.06Out of the Money | $0.04Out of the Money | $-0.24Out of the Money | 23Out of the Money | 42Out of the Money | ZMIn the Money | $11.55In the Money | $12.50In 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 | $0.06Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $12.65In the Money | $13.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out 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 | $13.65In the Money | $14.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $14.60In the Money | $15.45In 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 | $0.04Out of the Money | $0.02Out of the Money | $-0.13Out of the Money | 14Out of the Money | 152Out of the Money | ZMIn the Money | $15.65In the Money | $16.55In 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 | $0.39Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 100Out of the Money | ---Out of the Money | ZMIn the Money | $16.75In the Money | $17.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.39Out 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 | $18.55In 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 | $0.39Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $18.60In the Money | $19.55In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $19.55In the Money | $20.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.06Out of the Money | 5Out of the Money | 18Out of the Money | ZMIn the Money | $20.70In the Money | $21.55In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $21.55In 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 | $0.01Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 164Out of the Money | ZMIn the Money | $25.55In the Money | $26.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |