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 | $39.25In the Money | $39.90In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $33.50In the Money | $35.40In the Money | $22.65In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 260Out of the Money | |
ZMIn the Money | $28.65In the Money | $30.35In the Money | $24.85In the Money | $0.00In the Money | ---In the Money | 4In 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 | 33Out of the Money | |
ZMIn the Money | $25.65In the Money | $27.35In the Money | $16.60In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZMOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
ZMIn the Money | $24.80In the Money | $26.30In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $24.10In the Money | $25.05In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | |
ZMIn the Money | $23.00In the Money | $24.10In 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 | $0.06Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZMIn the Money | $21.85In the Money | $23.20In the Money | $18.65In 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 | 4Out of the Money | 124Out of the Money | |
ZMIn the Money | $20.75In the Money | $22.20In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
ZMIn the Money | $19.85In the Money | $21.20In 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 | 77Out of the Money | |
ZMIn the Money | $19.05In the Money | $20.15In the Money | $19.25In the Money | $3.75In the Money | 1In the Money | 3In 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 | 73Out of the Money | |
ZMIn the Money | $18.00In the Money | $19.10In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | |
ZMIn the Money | $16.90In the Money | $18.15In the Money | $21.06In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | |
ZMIn the Money | $16.10In the Money | $17.10In the Money | $14.91In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.11Out of the Money | 5Out of the Money | 487Out of the Money | |
ZMIn the Money | $15.10In the Money | $16.15In the Money | $18.55In the Money | $0.00In the Money | ---In the Money | 22In the Money | ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.12Out of the Money | 3Out of the Money | 186Out of the Money | |
ZMIn the Money | $14.15In the Money | $15.25In the Money | $10.12In the Money | $0.00In the Money | ---In the Money | 20In 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 | 163Out of the Money | 179Out of the Money | |
ZMIn the Money | $13.05In the Money | $14.15In the Money | $11.80In the Money | $0.00In the Money | ---In the Money | 31In the Money | ZMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
ZMIn the Money | $12.40In the Money | $13.10In the Money | $7.99In the Money | $0.00In the Money | ---In the Money | 30In the Money | ZMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 3Out of the Money | 89Out of the Money | |
ZMIn the Money | $11.40In the Money | $12.15In the Money | $12.33In the Money | $1.75In the Money | 1In the Money | 22In the Money | ZMOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 22Out of the Money | 159Out of the Money | |
ZMIn the Money | $10.55In the Money | $11.00In the Money | $10.95In the Money | $1.67In the Money | 2In the Money | 52In the Money | ZMOut of the Money | $0.07Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $0.02Out of the Money | 3Out of the Money | 81Out of the Money | |
ZMIn the Money | $9.60In the Money | $9.95In the Money | $9.25In the Money | $-3.30In the Money | 16In the Money | 526In the Money | ZMOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $0.02Out of the Money | 203Out of the Money | 253Out of the Money | |
ZMIn the Money | $8.65In the Money | $9.05In the Money | $11.22In the Money | $0.00In the Money | ---In the Money | 64In the Money | ZMOut of the Money | $0.14Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.01Out of the Money | 282Out of the Money | 50Out of the Money | |
ZMIn the Money | $7.60In the Money | $8.10In the Money | $9.27In the Money | $-1.53In the Money | 13In the Money | 91In the Money | ZMOut of the Money | $0.19Out of the Money | $0.21Out of the Money | $0.21Out of the Money | $0.06Out of the Money | 63Out of the Money | 66Out of the Money | |
ZMIn the Money | $6.75In the Money | $7.15In the Money | $6.78In the Money | $-3.55In the Money | 5In the Money | 521In the Money | ZMOut of the Money | $0.25Out of the Money | $0.31Out of the Money | $0.30Out of the Money | $0.09Out of the Money | 82Out of the Money | 86Out of the Money | |
ZMIn the Money | $5.75In the Money | $6.15In the Money | $5.87In the Money | $-3.13In the Money | 46In the Money | 101In the Money | ZMOut of the Money | $0.37Out of the Money | $0.39Out of the Money | $0.36Out of the Money | $0.01Out of the Money | 273Out of the Money | 84Out of the Money | |
ZMIn the Money | $5.00In the Money | $5.35In the Money | $5.13In the Money | $-3.12In the Money | 49In the Money | 644In the Money | ZMOut of the Money | $0.51Out of the Money | $0.58Out of the Money | $0.52Out of the Money | $0.05Out of the Money | 99Out of the Money | 389Out of the Money | |
ZMIn the Money | $4.25In the Money | $4.55In the Money | $4.40In the Money | $-2.68In the Money | 79In the Money | 281In the Money | ZMOut of the Money | $0.69Out of the Money | $0.75Out of the Money | $0.76Out of the Money | $0.24Out of the Money | 88Out of the Money | 70Out of the Money | |
ZMIn the Money | $3.60In the Money | $3.70In the Money | $3.45In the Money | $-2.75In the Money | 88In the Money | 571In the Money | ZMNear the Money | $0.97Near the Money | $1.08Near the Money | $1.04Near the Money | $0.36Near the Money | 219Near the Money | 86Near the Money | |
ZMIn the Money | $2.94In the Money | $3.10In the Money | $3.05In the Money | $-2.73In the Money | 154In the Money | 548In the Money | ZMNear the Money | $1.30Near the Money | $1.40Near the Money | $1.29Near the Money | $0.52Near the Money | 201Near the Money | 41Near the Money | |
ZMUnderlying issue's last price | $2.38Underlying issue's last price | $2.51Underlying issue's last price | $2.47Underlying issue's last price | $-2.81Underlying issue's last price | 122Underlying issue's last price | 355Underlying issue's last price | Filter Table By Strike Price of$79.00Underlying issue's last price | ZMUnderlying issue's last price | $1.71Underlying issue's last price | $1.84Underlying issue's last price | $1.84Underlying issue's last price | $0.74Underlying issue's last price | 202Underlying issue's last price | 46Underlying issue's last price |
ZMNear the Money | $1.92Near the Money | $2.01Near the Money | $1.98Near the Money | $-2.32Near the Money | 179Near the Money | 273Near the Money | ZMIn the Money | $2.28In the Money | $2.38In the Money | $2.25In the Money | $0.74In the Money | 197In the Money | 140In the Money | |
ZMNear the Money | $1.51Near the Money | $1.61Near the Money | $1.61Near the Money | $-1.84Near the Money | 128Near the Money | 234Near the Money | ZMIn the Money | $2.87In the Money | $2.99In the Money | $2.92In the Money | $1.12In the Money | 92In the Money | 106In the Money | |
ZMNear the Money | $1.19Near the Money | $1.27Near the Money | $1.32Near the Money | $-1.73Near the Money | 240Near the Money | 138Near the Money | ZMIn the Money | $3.50In the Money | $3.70In the Money | $3.55In the Money | $1.42In the Money | 118In the Money | 102In the Money | |
ZMOut of the Money | $0.95Out of the Money | $1.05Out of the Money | $1.01Out of the Money | $-1.63Out of the Money | 165Out of the Money | 185Out of the Money | ZMIn the Money | $4.25In the Money | $4.45In the Money | $3.25In the Money | $0.25In the Money | 107In the Money | 138In the Money | |
ZMOut of the Money | $0.75Out of the Money | $0.83Out of the Money | $0.80Out of the Money | $-1.30Out of the Money | 122Out of the Money | 165Out of the Money | ZMIn the Money | $5.05In the Money | $5.25In the Money | $3.80In the Money | $-6.35In the Money | 41In the Money | 1In the Money | |
ZMOut of the Money | $0.59Out of the Money | $0.66Out of the Money | $0.62Out of the Money | $-1.21Out of the Money | 351Out of the Money | 285Out of the Money | ZMIn the Money | $5.80In the Money | $6.10In the Money | $5.55In the Money | $1.55In the Money | 2In the Money | 69In the Money | |
ZMOut of the Money | $0.44Out of the Money | $0.52Out of the Money | $0.49Out of the Money | $-1.02Out of the Money | 155Out of the Money | 578Out of the Money | ZMIn the Money | $6.60In the Money | $6.95In the Money | $5.30In the Money | $0.30In the Money | 1In the Money | 23In the Money | |
ZMOut of the Money | $0.36Out of the Money | $0.40Out of the Money | $0.37Out of the Money | $-0.76Out of the Money | 78Out of the Money | 97Out of the Money | ZMIn the Money | $7.55In the Money | $8.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.28Out of the Money | $0.34Out of the Money | $0.28Out of the Money | $-0.68Out of the Money | 59Out of the Money | 320Out of the Money | ZMIn the Money | $8.50In the Money | $8.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.23Out of the Money | $0.26Out of the Money | $0.24Out of the Money | $-0.61Out of the Money | 44Out of the Money | 242Out of the Money | ZMIn the Money | $9.45In the Money | $9.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.18Out of the Money | $0.20Out of the Money | $0.19Out of the Money | $-0.47Out of the Money | 98Out of the Money | 327Out of the Money | ZMIn the Money | $10.30In the Money | $11.15In the Money | $11.10In the Money | $2.90In the Money | 5In the Money | 4In the Money | |
ZMOut of the Money | $0.14Out of the Money | $0.16Out of the Money | $0.18Out of the Money | $-0.34Out of the Money | 4Out of the Money | 61Out of the Money | ZMIn the Money | $11.20In the Money | $12.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.11Out of the Money | $-0.34Out of the Money | 22Out of the Money | 28Out of the Money | ZMIn the Money | $12.25In the Money | $13.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.19Out of the Money | $0.14Out of the Money | $-0.26Out of the Money | 6Out of the Money | 6Out of the Money | ZMIn the Money | $13.15In the Money | $14.05In 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 | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $14.25In the Money | $15.10In 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 | $0.14Out of the Money | $0.08Out of the Money | $-0.16Out of the Money | 283Out of the Money | 575Out of the Money | ZMIn the Money | $14.95In the Money | $16.50In 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 | $0.14Out 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 | $16.95In 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 | $0.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $17.25In the Money | $18.15In 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 | $0.09Out of the Money | $0.04Out of the Money | $-0.05Out of the Money | 11Out of the Money | 114Out of the Money | ZMIn the Money | $19.70In the Money | $21.30In 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 | $0.02Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | ZMIn the Money | $25.05In the Money | $26.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |