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 | $37.50In the Money | $38.70In 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 | 12Out of the Money | |
ZMIn the Money | $32.50In the Money | $33.75In the Money | $24.75In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | |
ZMIn the Money | $27.35In the Money | $28.80In the Money | $21.30In 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 | 140Out of the Money | |
ZMIn the Money | $24.50In the Money | $25.75In the Money | $17.70In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | |
ZMIn the Money | $23.50In the Money | $24.65In the Money | $16.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 49Out of the Money | |
ZMIn the Money | $22.75In the Money | $23.55In the Money | $15.95In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 467Out of the Money | |
ZMIn the Money | $21.75In the Money | $22.60In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | |
ZMIn the Money | $20.65In the Money | $21.60In the Money | $16.40In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 170Out of the Money | |
ZMIn the Money | $19.80In the Money | $20.55In the Money | $13.00In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 146Out of the Money | |
ZMIn the Money | $18.75In the Money | $19.60In the Money | $16.70In the Money | $0.00In the Money | ---In the Money | 25In the Money | ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 338Out of the Money | |
ZMIn the Money | $17.70In the Money | $18.60In the Money | $13.95In the Money | $0.00In the Money | ---In the Money | 15In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 6Out of the Money | 1,932Out of the Money | |
ZMIn the Money | $16.75In the Money | $17.55In the Money | $8.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 1Out of the Money | 133Out of the Money | |
ZMIn the Money | $15.70In the Money | $16.55In the Money | $12.24In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 15Out of the Money | 142Out of the Money | |
ZMIn the Money | $14.75In the Money | $15.60In the Money | $9.10In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 167Out of the Money | 293Out of the Money | |
ZMIn the Money | $13.70In the Money | $14.55In the Money | $7.85In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 77Out of the Money | 185Out of the Money | |
ZMIn the Money | $12.95In the Money | $13.30In the Money | $13.03In the Money | $3.78In the Money | 2In the Money | 194In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 72Out of the Money | 594Out of the Money | |
ZMIn the Money | $11.75In the Money | $12.60In the Money | $8.10In the Money | $0.00In the Money | ---In the Money | 25In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.07Out of the Money | 14Out of the Money | 218Out of the Money | |
ZMIn the Money | $10.95In the Money | $11.45In the Money | $7.97In the Money | $0.12In the Money | 3In the Money | 107In the Money | ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.10Out of the Money | 29Out of the Money | 231Out of the Money | |
ZMIn the Money | $10.00In the Money | $10.35In the Money | $6.58In the Money | $-1.42In the Money | 1In the Money | 283In the Money | ZMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.13Out of the Money | 1,031Out of the Money | 241Out of the Money | |
ZMIn the Money | $9.00In the Money | $9.35In the Money | $8.45In the Money | $2.05In the Money | 2In the Money | 190In the Money | ZMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.19Out of the Money | 92Out of the Money | 441Out of the Money | |
ZMIn the Money | $8.00In the Money | $8.45In the Money | $7.67In the Money | $2.90In the Money | 14In the Money | 323In the Money | ZMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.31Out of the Money | 1,457Out of the Money | 949Out of the Money | |
ZMIn the Money | $7.00In the Money | $7.50In the Money | $7.00In the Money | $2.80In the Money | 4In the Money | 236In the Money | ZMOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $-0.45Out of the Money | 101Out of the Money | 265Out of the Money | |
ZMIn the Money | $6.10In the Money | $6.60In the Money | $6.01In the Money | $2.76In the Money | 93In the Money | 833In the Money | ZMOut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.12Out of the Money | $-0.72Out of the Money | 126Out of the Money | 299Out of the Money | |
ZMIn the Money | $5.10In the Money | $5.50In the Money | $5.22In the Money | $2.22In the Money | 55In the Money | 369In the Money | ZMOut of the Money | $0.21Out of the Money | $0.24Out of the Money | $0.22Out of the Money | $-1.24Out of the Money | 98Out of the Money | 211Out of the Money | |
ZMIn the Money | $4.35In the Money | $4.75In the Money | $4.36In the Money | $2.00In the Money | 64In the Money | 454In the Money | ZMOut of the Money | $0.31Out of the Money | $0.37Out of the Money | $0.37Out of the Money | $-1.19Out of the Money | 150Out of the Money | 377Out of the Money | |
ZMIn the Money | $3.50In the Money | $3.75In the Money | $3.50In the Money | $1.56In the Money | 718In the Money | 823In the Money | ZMOut of the Money | $0.48Out of the Money | $0.52Out of the Money | $0.51Out of the Money | $-1.88Out of the Money | 716Out of the Money | 241Out of the Money | |
ZMIn the Money | $2.75In the Money | $2.94In the Money | $2.90In the Money | $1.39In the Money | 865In the Money | 1,297In the Money | ZMNear the Money | $0.71Near the Money | $0.78Near the Money | $0.75Near the Money | $-2.22Near the Money | 140Near the Money | 198Near the Money | |
ZMIn the Money | $2.12In the Money | $2.26In the Money | $2.09In the Money | $0.96In the Money | 333In the Money | 1,863In the Money | ZMNear the Money | $1.05Near the Money | $1.13Near the Money | $1.09Near the Money | $-2.46Near the Money | 117Near the Money | 69Near the Money | |
ZMUnderlying issue's last price | $1.63Underlying issue's last price | $1.73Underlying issue's last price | $1.65Underlying issue's last price | $0.82Underlying issue's last price | 480Underlying issue's last price | 717Underlying issue's last price | Filter Table By Strike Price of$78.00Underlying issue's last price | ZMUnderlying issue's last price | $1.49Underlying issue's last price | $1.64Underlying issue's last price | $1.69Underlying issue's last price | $-2.56Underlying issue's last price | 40Underlying issue's last price | 65Underlying issue's last price |
ZMNear the Money | $1.19Near the Money | $1.29Near the Money | $1.13Near the Money | $0.51Near the Money | 129Near the Money | 344Near the Money | ZMIn the Money | $2.07In the Money | $2.22In the Money | $2.18In the Money | $-3.27In the Money | 16In the Money | 43In the Money | |
ZMNear the Money | $0.88Near the Money | $0.93Near the Money | $0.90Near the Money | $0.42Near the Money | 2,007Near the Money | 2,368Near the Money | ZMIn the Money | $2.72In the Money | $2.90In the Money | $2.85In the Money | $-3.26In the Money | 16In the Money | 37In the Money | |
ZMNear the Money | $0.59Near the Money | $0.67Near the Money | $0.63Near the Money | $0.30Near the Money | 221Near the Money | 604Near the Money | ZMIn the Money | $3.40In the Money | $3.60In the Money | $4.05In the Money | $-1.65In the Money | 6In the Money | ---In the Money | |
ZMOut of the Money | $0.41Out of the Money | $0.48Out of the Money | $0.40Out of the Money | $0.17Out of the Money | 160Out of the Money | 265Out of the Money | ZMIn the Money | $4.10In the Money | $4.50In the Money | $5.20In the Money | $-0.05In the Money | 23In the Money | 15In the Money | |
ZMOut of the Money | $0.29Out of the Money | $0.34Out of the Money | $0.32Out of the Money | $0.14Out of the Money | 131Out of the Money | 200Out of the Money | ZMIn the Money | $4.85In the Money | $5.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.20Out of the Money | $0.24Out of the Money | $0.21Out of the Money | $0.09Out of the Money | 38Out of the Money | 112Out of the Money | ZMIn the Money | $5.65In the Money | $6.25In the Money | $10.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.14Out of the Money | $0.16Out of the Money | $0.18Out of the Money | $0.08Out of the Money | 212Out of the Money | 1,128Out of the Money | ZMIn the Money | $6.30In the Money | $7.25In the Money | $8.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.13Out of the Money | $0.05Out of the Money | 93Out of the Money | 97Out of the Money | ZMIn the Money | $7.60In the Money | $8.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 11Out of the Money | 60Out of the Money | ZMIn the Money | $8.50In the Money | $9.20In the Money | $13.70In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
ZMOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $9.50In the Money | $10.20In 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 | $0.05Out of the Money | $0.00Out of the Money | 154Out of the Money | 1,288Out of the Money | ZMIn the Money | $11.40In the Money | $12.15In the Money | $15.69In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 617Out of the Money | ZMIn the Money | $16.45In the Money | $17.30In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 220Out of the Money | ZMIn the Money | $21.50In the Money | $22.30In the Money | $24.65In 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 | 163Out of the Money | ZMIn the Money | $26.55In the Money | $27.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |