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 | $30.05In the Money | $30.35In the Money | $32.15In the Money | $0.00In the Money | ---In the Money | 2In 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 | $24.90In the Money | $25.30In 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 | $20.05In the Money | $20.35In the Money | $16.80In the Money | $0.00In the Money | ---In the Money | 11In the Money | ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZMIn the Money | $15.00In the Money | $15.30In the Money | $16.17In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $14.00In the Money | $14.30In the Money | $12.35In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
ZMIn the Money | $13.05In the Money | $13.35In 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 | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 113Out of the Money | |
ZMIn the Money | $12.05In the Money | $12.30In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
ZMIn the Money | $11.10In the Money | $11.40In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | |
ZMIn the Money | $10.10In the Money | $10.35In the Money | $10.35In the Money | $0.00In the Money | ---In the Money | 9In 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 | 4Out of the Money | 47Out of the Money | |
ZMIn the Money | $9.05In the Money | $9.30In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 50Out of the Money | 172Out of the Money | |
ZMIn the Money | $8.10In the Money | $8.40In the Money | $8.00In the Money | $-0.19In the Money | 4In the Money | 3In the Money | ZMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 158Out of the Money | 624Out of the Money | |
ZMIn the Money | $7.10In the Money | $7.35In the Money | $5.63In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 636Out of the Money | 194Out of the Money | |
ZMIn the Money | $6.15In the Money | $6.35In the Money | $4.40In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.07Out of the Money | $-0.03Out of the Money | 473Out of the Money | 778Out of the Money | |
ZMIn the Money | $5.05In the Money | $5.25In the Money | $5.64In the Money | $1.84In the Money | 11In the Money | 44In the Money | ZMOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.11Out of the Money | $-0.03Out of the Money | 302Out of the Money | 578Out of the Money | |
ZMIn the Money | $4.25In the Money | $4.45In the Money | $4.70In the Money | $0.00In the Money | ---In the Money | 47In the Money | ZMOut of the Money | $0.15Out of the Money | $0.17Out of the Money | $0.18Out of the Money | $-0.08Out of the Money | 45Out of the Money | 906Out of the Money | |
ZMIn the Money | $3.40In the Money | $3.55In the Money | $3.80In the Money | $0.22In the Money | 1In the Money | 255In the Money | ZMOut of the Money | $0.26Out of the Money | $0.30Out of the Money | $0.29Out of the Money | $-0.12Out of the Money | 135Out of the Money | 563Out of the Money | |
ZMIn the Money | $2.61In the Money | $2.78In the Money | $3.70In the Money | $0.84In the Money | 3In the Money | 164In the Money | ZMNear the Money | $0.47Near the Money | $0.49Near the Money | $0.52Near the Money | $-0.12Near the Money | 274Near the Money | 2,250Near the Money | |
ZMIn the Money | $1.91In the Money | $2.00In the Money | $1.85In the Money | $-0.11In the Money | 98In the Money | 343In the Money | ZMNear the Money | $0.77Near the Money | $0.80Near the Money | $0.80Near the Money | $-0.16Near the Money | 379Near the Money | 908Near the Money | |
ZMUnderlying issue's last price | $1.37Underlying issue's last price | $1.42Underlying issue's last price | $1.40Underlying issue's last price | $0.00Underlying issue's last price | 312Underlying issue's last price | 1,498Underlying issue's last price | Filter Table By Strike Price of$70.00Underlying issue's last price | ZMUnderlying issue's last price | $1.19Underlying issue's last price | $1.24Underlying issue's last price | $1.30Underlying issue's last price | $-0.12Underlying issue's last price | 1,106Underlying issue's last price | 266Underlying issue's last price |
ZMNear the Money | $0.94Near the Money | $1.01Near the Money | $0.96Near the Money | $-0.06Near the Money | 1,773Near the Money | 2,689Near the Money | ZMIn the Money | $1.94In the Money | $1.99In the Money | $1.99In the Money | $-1.86In the Money | 327In the Money | 91In the Money | |
ZMNear the Money | $0.63Near the Money | $0.68Near the Money | $0.54Near the Money | $-0.11Near the Money | 970Near the Money | 2,132Near the Money | ZMIn the Money | $2.36In the Money | $2.54In the Money | $2.75In the Money | $0.27In the Money | 75In the Money | 113In the Money | |
ZMNear the Money | $0.40Near the Money | $0.46Near the Money | $0.42Near the Money | $0.00Near the Money | 1,533Near the Money | 1,372Near the Money | ZMIn the Money | $3.15In the Money | $3.35In the Money | $3.08In the Money | $0.00In the Money | ---In the Money | 122In the Money | |
ZMOut of the Money | $0.28Out of the Money | $0.31Out of the Money | $0.29Out of the Money | $0.02Out of the Money | 925Out of the Money | 401Out of the Money | ZMIn the Money | $4.00In the Money | $4.25In the Money | $3.41In the Money | $-0.36In the Money | 4In the Money | 20In the Money | |
ZMOut of the Money | $0.19Out of the Money | $0.24Out of the Money | $0.21Out of the Money | $0.01Out of the Money | 260Out of the Money | 781Out of the Money | ZMIn the Money | $4.90In the Money | $5.20In the Money | $4.35In the Money | $-2.66In the Money | 2In the Money | 47In the Money | |
ZMOut of the Money | $0.14Out of the Money | $0.16Out of the Money | $0.16Out of the Money | $0.03Out of the Money | 3,857Out of the Money | 415Out of the Money | ZMIn the Money | $5.85In the Money | $6.15In the Money | $6.19In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.10Out of the Money | $0.02Out of the Money | 148Out of the Money | 86Out of the Money | ZMIn the Money | $6.70In the Money | $7.10In the Money | $10.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.03Out of the Money | 27Out of the Money | 162Out of the Money | ZMIn the Money | $7.80In the Money | $8.05In the Money | $7.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $0.03Out of the Money | 16Out of the Money | 100Out of the Money | ZMIn the Money | $8.80In the Money | $9.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 1,312Out of the Money | 224Out of the Money | ZMIn the Money | $9.70In the Money | $10.10In the Money | $9.73In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 1,784Out of the Money | 182Out of the Money | ZMIn the Money | $10.75In the Money | $11.00In 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 | $0.04Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 26Out of the Money | 76Out of the Money | ZMIn the Money | $11.75In the Money | $12.00In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 2Out of the Money | 39Out of the Money | ZMIn the Money | $12.75In the Money | $13.10In 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 | $0.02Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 1Out of the Money | 524Out of the Money | ZMIn the Money | $13.80In the Money | $14.00In 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 | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 8Out of the Money | 266Out of the Money | ZMIn the Money | $14.70In the Money | $15.00In the Money | $16.85In 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 | $15.65In the Money | $16.00In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $16.75In the Money | $17.00In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 84Out of the Money | ZMIn the Money | $17.70In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | ZMIn the Money | $18.75In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 107Out of the Money | ZMIn the Money | $19.60In the Money | $20.00In the Money | $18.20In 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 | 57Out of the Money | ZMIn the Money | $20.65In the Money | $21.05In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | ZMIn the Money | $21.70In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ZMIn the Money | $22.55In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $23.75In the Money | $24.05In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | ZMIn the Money | $24.75In the Money | $25.00In 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 | $0.02Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $25.75In the Money | $26.00In 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 | $0.02Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $26.75In the Money | $27.00In 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 | $0.02Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $27.70In the Money | $28.10In 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 | $0.02Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $28.70In the Money | $29.00In 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 | 14Out of the Money | ZMIn the Money | $29.75In the Money | $30.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |