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 | $23.10In the Money | $24.00In 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 | $19.05In the Money | $19.80In 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 | $0.38Out 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 | $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 | $0.38Out 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 | $19.00In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
ZMIn the Money | $17.65In the Money | $18.50In 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 | $0.38Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $17.40In the Money | $18.00In 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 | $0.38Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $16.70In the Money | $17.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.38Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $16.25In the Money | $16.80In 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 | $0.38Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $15.85In the Money | $16.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out 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 | $15.35In the Money | $15.90In the Money | $16.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.01Out 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 | $14.90In the Money | $15.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out 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 | $14.40In the Money | $14.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out 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 | $13.90In the Money | $14.25In 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 | $0.38Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.40In the Money | $13.90In 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 | $0.03Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 10Out of the Money | 231Out of the Money | |
ZMIn the Money | $12.40In the Money | $12.95In 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 | $0.05Out of the Money | $-0.04Out of the Money | 95Out of the Money | 125Out of the Money | |
ZMIn the Money | $11.40In the Money | $11.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.08Out of the Money | 6Out of the Money | 133Out of the Money | |
ZMIn the Money | $10.40In the Money | $10.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.02Out 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 | $9.30In the Money | $9.75In 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 | $0.04Out of the Money | $0.02Out of the Money | $-0.11Out of the Money | 17Out of the Money | 260Out of the Money | |
ZMIn the Money | $8.45In the Money | $8.80In the Money | $8.95In the Money | $-0.15In the Money | 6In the Money | 36In the Money | ZMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.17Out of the Money | 47Out of the Money | 307Out of the Money | |
ZMIn the Money | $7.40In the Money | $7.65In the Money | $8.25In the Money | $0.00In the Money | ---In the Money | 28In the Money | ZMOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.24Out of the Money | 346Out of the Money | 450Out of the Money | |
ZMIn the Money | $6.35In the Money | $6.75In 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 | $0.08Out of the Money | $0.05Out of the Money | $-0.35Out of the Money | 87Out of the Money | 475Out of the Money | |
ZMIn the Money | $5.50In the Money | $5.85In the Money | $6.45In the Money | $0.00In the Money | ---In the Money | 48In the Money | ZMOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.46Out of the Money | 251Out of the Money | 580Out of the Money | |
ZMIn the Money | $4.55In the Money | $4.90In the Money | $5.75In the Money | $0.00In the Money | ---In the Money | 50In the Money | ZMOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.09Out of the Money | $-0.70Out of the Money | 681Out of the Money | 810Out of the Money | |
ZMIn the Money | $3.65In the Money | $3.80In the Money | $3.85In the Money | $-1.41In the Money | 384In the Money | 547In the Money | ZMOut of the Money | $0.18Out of the Money | $0.21Out of the Money | $0.19Out of the Money | $-0.86Out of the Money | 517Out of the Money | 939Out of the Money | |
ZMIn the Money | $2.80In the Money | $2.96In the Money | $3.60In the Money | $-1.05In the Money | 15In the Money | 112In the Money | ZMNear the Money | $0.32Near the Money | $0.34Near the Money | $0.34Near the Money | $-1.02Near the Money | 187Near the Money | 253Near the Money | |
ZMIn the Money | $2.09In the Money | $2.17In the Money | $2.12In the Money | $-1.83In the Money | 86In the Money | 101In the Money | ZMNear the Money | $0.58Near the Money | $0.60Near the Money | $0.60Near the Money | $-1.14Near the Money | 773Near the Money | 274Near the Money | |
ZMUnderlying issue's last price | $1.48Underlying issue's last price | $1.54Underlying issue's last price | $1.59Underlying issue's last price | $-1.89Underlying issue's last price | 233Underlying 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 | $0.93Underlying issue's last price | $0.98Underlying issue's last price | $0.94Underlying issue's last price | $-1.31Underlying issue's last price | 402Underlying issue's last price | 402Underlying issue's last price |
ZMNear the Money | $0.98Near the Money | $1.04Near the Money | $1.00Near the Money | $-1.90Near the Money | 488Near the Money | 385Near the Money | ZMIn the Money | $1.44In the Money | $1.49In the Money | $1.43In the Money | $-1.25In the Money | 512In the Money | 534In the Money | |
ZMNear the Money | $0.63Near the Money | $0.68Near the Money | $0.70Near the Money | $-1.82Near the Money | 1,128Near the Money | 1,287Near the Money | ZMIn the Money | $2.07In the Money | $2.17In the Money | $2.00In the Money | $-1.30In the Money | 92In the Money | 133In the Money | |
ZMNear the Money | $0.39Near the Money | $0.43Near the Money | $0.39Near the Money | $-1.67Near the Money | 530Near the Money | 288Near the Money | ZMIn the Money | $2.84In the Money | $2.95In the Money | $2.62In the Money | $-1.27In the Money | 36In the Money | 78In the Money | |
ZMOut of the Money | $0.25Out of the Money | $0.29Out of the Money | $0.25Out of the Money | $-1.47Out of the Money | 229Out of the Money | 274Out of the Money | ZMIn the Money | $3.60In the Money | $3.85In the Money | $3.30In the Money | $-1.20In the Money | 21In the Money | 39In the Money | |
ZMOut of the Money | $0.17Out of the Money | $0.21Out of the Money | $0.23Out of the Money | $-1.21Out of the Money | 247Out of the Money | 165Out of the Money | ZMIn the Money | $4.55In the Money | $4.80In the Money | $3.50In the Money | $-1.70In the Money | 1In the Money | 8In the Money | |
ZMOut of the Money | $0.12Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $-1.04Out of the Money | 158Out of the Money | 307Out of the Money | ZMIn the Money | $5.45In the Money | $6.10In the Money | $5.00In the Money | $-0.90In the Money | 15In the Money | 4In the Money | |
ZMOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.87Out of the Money | 1,657Out of the Money | 2,469Out of the Money | ZMIn the Money | $6.50In the Money | $6.75In the Money | $5.50In the Money | $-1.25In the Money | 34In the Money | 8In the Money | |
ZMOut of the Money | $0.07Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $-0.75Out of the Money | 595Out of the Money | 573Out of the Money | ZMIn the Money | $7.40In the Money | $8.10In 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 | $0.08Out of the Money | $0.08Out of the Money | $-0.55Out of the Money | 102Out of the Money | 120Out of the Money | ZMIn the Money | $8.35In the Money | $8.90In the Money | $8.65In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.47Out of the Money | 33Out of the Money | 59Out of the Money | ZMIn the Money | $9.35In the Money | $9.90In 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 | $0.06Out of the Money | $0.06Out of the Money | $-0.36Out of the Money | 114Out of the Money | 143Out of the Money | ZMIn the Money | $10.35In the Money | $10.80In 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 | $0.05Out of the Money | $0.04Out of the Money | $-0.30Out of the Money | 69Out of the Money | 235Out of the Money | ZMIn the Money | $11.15In the Money | $11.95In the Money | $11.82In 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 | $0.04Out of the Money | $-0.24Out of the Money | 23Out of the Money | 42Out of the Money | ZMIn the Money | $12.40In the Money | $13.05In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $13.20In the Money | $13.75In 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 | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $14.40In 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 | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $15.35In the Money | $15.70In 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 | $0.04Out of the Money | $-0.11Out of the Money | 9Out of the Money | 152Out of the Money | ZMIn the Money | $16.35In the Money | $16.85In 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 | $0.15Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 100Out of the Money | ---Out of the Money | ZMIn the Money | $17.45In the Money | $17.80In 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 | $0.39Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $18.30In 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 | $19.15In the Money | $19.75In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $20.35In 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 | $0.03Out of the Money | $0.01Out of the Money | $-0.06Out of the Money | 5Out of the Money | 18Out of the Money | ZMIn the Money | $21.45In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $22.35In 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 | $0.01Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 164Out of the Money | ZMIn the Money | $26.05In the Money | $26.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |