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 | $23.15In the Money | $25.40In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 138Out of the Money | |
ZMIn the Money | $22.60In the Money | $23.75In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
ZMIn the Money | $22.20In the Money | $23.35In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $20.60In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
ZMIn the Money | $21.05In the Money | $22.00In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
ZMIn the Money | $20.20In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $20.00In the Money | $21.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 89Out of the Money | |
ZMIn the Money | $19.30In the Money | $20.65In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZMIn the Money | $18.95In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 159Out of the Money | |
ZMIn the Money | $18.25In 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 | $0.68Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $18.20In 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 | $0.63Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $16.40In 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 | $0.63Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 222Out of the Money | |
ZMIn the Money | $17.15In 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 | $0.70Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
ZMIn the Money | $16.85In 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 | $0.88Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $16.00In the Money | $16.75In 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 | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 67Out of the Money | 1,272Out of the Money | |
ZMIn the Money | $15.15In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
ZMIn the Money | $15.25In the Money | $16.40In the Money | $15.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
ZMIn the Money | $14.85In the Money | $15.35In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 187Out of the Money | |
ZMIn the Money | $13.65In the Money | $16.50In the Money | $13.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 523Out of the Money | |
ZMIn the Money | $12.95In the Money | $13.70In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 658Out of the Money | |
ZMIn the Money | $12.30In the Money | $12.80In the Money | $12.50In the Money | $0.55In the Money | 1In the Money | 1In the Money | ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 3Out of the Money | 553Out of the Money | |
ZMIn the Money | $11.15In the Money | $12.70In the Money | $11.20In the Money | $0.00In the Money | ---In the Money | 10In the Money | ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 91Out of the Money | 611Out of the Money | |
ZMIn the Money | $10.25In the Money | $11.00In the Money | $10.70In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 123Out of the Money | 1,048Out of the Money | |
ZMIn the Money | $9.35In the Money | $9.75In the Money | $9.40In the Money | $1.03In the Money | 1In the Money | 14In the Money | ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 29Out of the Money | 2,752Out of the Money | |
ZMIn the Money | $8.30In the Money | $8.75In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 82Out of the Money | 2,188Out of the Money | |
ZMIn the Money | $7.40In the Money | $7.70In the Money | $7.63In the Money | $-0.25In the Money | 6In the Money | 28In the Money | ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 106Out of the Money | 1,597Out of the Money | |
ZMIn the Money | $6.25In the Money | $6.75In the Money | $6.70In 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 | $0.03Out of the Money | $0.00Out of the Money | 22Out of the Money | 1,833Out of the Money | |
ZMIn the Money | $5.35In the Money | $5.70In the Money | $5.62In the Money | $0.99In the Money | 350In the Money | 379In 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 | 667Out of the Money | 1,530Out of the Money | |
ZMIn the Money | $4.30In the Money | $4.70In the Money | $4.79In the Money | $1.04In the Money | 28In the Money | 207In the Money | ZMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 846Out of the Money | 4,314Out of the Money | |
ZMIn the Money | $2.95In the Money | $3.70In the Money | $3.55In the Money | $0.89In the Money | 30In the Money | 184In the Money | ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.07Out of the Money | 148Out of the Money | 2,579Out of the Money | |
ZMIn the Money | $2.43In the Money | $2.75In the Money | $2.60In the Money | $0.95In the Money | 15In the Money | 367In the Money | ZMNear the Money | $0.05Near the Money | $0.07Near the Money | $0.05Near the Money | $-0.13Near the Money | 843Near the Money | 2,046Near the Money | |
ZMIn the Money | $1.62In the Money | $1.74In the Money | $1.70In the Money | $0.30In the Money | 651In the Money | 1,399In the Money | ZMNear the Money | $0.12Near the Money | $0.15Near the Money | $0.14Near the Money | $-0.26Near the Money | 929Near the Money | 1,466Near the Money | |
ZMUnderlying issue's last price | $0.88Underlying issue's last price | $0.92Underlying issue's last price | $0.95Underlying issue's last price | $0.13Underlying issue's last price | 617Underlying issue's last price | 2,185Underlying issue's last price | Filter Table By Strike Price of$64.00Underlying issue's last price | ZMUnderlying issue's last price | $0.37Underlying issue's last price | $0.39Underlying issue's last price | $0.38Underlying issue's last price | $-0.47Underlying issue's last price | 1,028Underlying issue's last price | 1,166Underlying issue's last price |
ZMNear the Money | $0.40Near the Money | $0.43Near the Money | $0.44Near the Money | $-0.03Near the Money | 3,215Near the Money | 3,402Near the Money | ZMIn the Money | $0.88In the Money | $0.91In the Money | $0.90In the Money | $-0.59In the Money | 101In the Money | 534In the Money | |
ZMNear the Money | $0.17Near the Money | $0.20Near the Money | $0.18Near the Money | $-0.11Near the Money | 744Near the Money | 1,591Near the Money | ZMIn the Money | $1.61In the Money | $1.69In the Money | $1.63In the Money | $-0.73In the Money | 30In the Money | 616In the Money | |
ZMNear the Money | $0.08Near the Money | $0.11Near the Money | $0.08Near the Money | $-0.09Near the Money | 474Near the Money | 2,721Near the Money | ZMIn the Money | $2.37In the Money | $2.77In the Money | $2.34In the Money | $-0.45In the Money | 22In the Money | 131In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.08Out of the Money | 148Out of the Money | 977Out of the Money | ZMIn the Money | $3.45In the Money | $3.65In the Money | $3.45In the Money | $-0.93In the Money | 8In the Money | 72In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.04Out of the Money | 75Out of the Money | 1,349Out of the Money | ZMIn the Money | $4.25In the Money | $4.75In the Money | $5.21In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 415Out of the Money | 3,469Out of the Money | ZMIn the Money | $5.40In the Money | $5.70In the Money | $6.43In the Money | $0.00In the Money | ---In the Money | 124In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 54Out of the Money | 955Out of the Money | ZMIn the Money | $6.30In the Money | $6.75In the Money | $7.75In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 41Out of the Money | 1,444Out of the Money | ZMIn the Money | $7.30In the Money | $7.65In the Money | $7.20In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 5Out of the Money | 788Out of the Money | ZMIn the Money | $8.20In the Money | $8.70In the Money | $8.68In 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 | $0.01Out of the Money | $-0.01Out of the Money | 23Out of the Money | 746Out of the Money | ZMIn the Money | $9.30In the Money | $9.70In the Money | $9.57In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 63Out of the Money | 1,178Out of the Money | ZMIn the Money | $9.65In the Money | $10.70In the Money | $12.00In 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 | $0.01Out of the Money | $-0.02Out of the Money | 23Out of the Money | 642Out 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 | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 10Out of the Money | 580Out of the Money | ZMIn the Money | $12.30In the Money | $12.70In 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 | $0.01Out of the Money | $0.00Out of the Money | 6Out of the Money | 480Out of the Money | ZMIn the Money | $13.25In the Money | $13.65In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 410Out of the Money | ZMIn the Money | $14.35In the Money | $14.65In the Money | $14.50In the Money | $14.50In the Money | 16In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 57Out of the Money | 517Out of the Money | ZMIn the Money | $15.25In the Money | $15.75In the Money | $19.25In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 293Out of the Money | ZMIn the Money | $16.20In the Money | $16.75In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 108Out of the Money | ZMIn the Money | $17.30In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 276Out of the Money | ZMIn the Money | $18.25In the Money | $19.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | ZMIn the Money | $19.40In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 37Out of the Money | 263Out of the Money | ZMIn the Money | $20.25In the Money | $21.00In the Money | $22.90In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 155Out of the Money | ZMIn the Money | $21.00In the Money | $22.15In the Money | $21.25In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 659Out of the Money | ZMIn the Money | $24.10In the Money | $26.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |