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 | $32.00In the Money | $32.40In the Money | $28.45In 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 | $0.00Out of the Money | ---Out of the Money | 3,404Out of the Money | |
ZMIn the Money | $27.00In the Money | $27.45In the Money | $28.42In the Money | $1.49In the Money | 2In the Money | 64In 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 | 1,769Out of the Money | |
ZMIn the Money | $22.05In the Money | $22.40In the Money | $23.48In the Money | $5.43In the Money | 1In the Money | 55In 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 | 2Out of the Money | 3,246Out of the Money | |
ZMIn the Money | $17.05In the Money | $17.35In the Money | $18.45In the Money | $0.00In the Money | ---In the Money | 93In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.06Out of the Money | 15Out of the Money | 11,789Out of the Money | |
ZMIn the Money | $12.10In the Money | $12.40In the Money | $12.05In the Money | $0.00In the Money | ---In the Money | 133In 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 | 55Out of the Money | 6,400Out of the Money | |
ZMIn the Money | $11.05In the Money | $11.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.02Out of the Money | 53Out of the Money | ---Out of the Money | |
ZMIn the Money | $10.10In the Money | $10.40In 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 | $0.07Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 69Out of the Money | 2Out of the Money | |
ZMIn the Money | $9.10In the Money | $9.45In the Money | $9.45In the Money | $0.00In the Money | ---In the Money | 7In the Money | ZMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 12Out of the Money | 1,176Out of the Money | |
ZMIn the Money | $8.15In the Money | $8.45In the Money | $8.43In the Money | $-0.37In the Money | 1In the Money | 4In the Money | ZMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 14Out of the Money | 370Out of the Money | |
ZMIn the Money | $7.15In the Money | $7.50In the Money | $7.26In the Money | $0.00In the Money | ---In the Money | 4,754In the Money | ZMOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.05Out of the Money | 78Out of the Money | 10,200Out of the Money | |
ZMIn the Money | $6.20In the Money | $6.50In the Money | $5.78In the Money | $0.00In the Money | ---In the Money | 35In the Money | ZMOut of the Money | $0.14Out of the Money | $0.16Out of the Money | $0.14Out of the Money | $-0.06Out of the Money | 89Out of the Money | 1,010Out of the Money | |
ZMIn the Money | $5.35In the Money | $5.55In the Money | $5.60In the Money | $0.65In the Money | 16In the Money | 49In the Money | ZMOut of the Money | $0.22Out of the Money | $0.26Out of the Money | $0.22Out of the Money | $-0.05Out of the Money | 86Out of the Money | 202Out of the Money | |
ZMIn the Money | $4.45In the Money | $4.80In the Money | $4.20In the Money | $0.10In the Money | 2In the Money | 256In the Money | ZMOut of the Money | $0.33Out of the Money | $0.37Out of the Money | $0.32Out of the Money | $-0.12Out of the Money | 531Out of the Money | 268Out of the Money | |
ZMIn the Money | $3.60In the Money | $3.85In the Money | $3.67In the Money | $-0.63In the Money | 5In the Money | 114In the Money | ZMOut of the Money | $0.51Out of the Money | $0.56Out of the Money | $0.45Out of the Money | $-0.23Out of the Money | 939Out of the Money | 386Out of the Money | |
ZMIn the Money | $2.93In the Money | $3.10In the Money | $2.97In the Money | $0.32In the Money | 100In the Money | 3,681In the Money | ZMNear the Money | $0.79Near the Money | $0.81Near the Money | $0.80Near the Money | $-0.13Near the Money | 257Near the Money | 5,488Near the Money | |
ZMIn the Money | $2.36In the Money | $2.40In the Money | $2.38In the Money | $0.03In the Money | 56In the Money | 805In the Money | ZMNear the Money | $1.13Near the Money | $1.17Near the Money | $1.13Near the Money | $-0.05Near the Money | 436Near the Money | 383Near the Money | |
ZMUnderlying issue's last price | $1.82Underlying issue's last price | $1.86Underlying issue's last price | $1.88Underlying issue's last price | $0.24Underlying issue's last price | 1,240Underlying issue's last price | 1,735Underlying issue's last price | Filter Table By Strike Price of$67.00Underlying issue's last price | ZMUnderlying issue's last price | $1.60Underlying issue's last price | $1.64Underlying issue's last price | $1.62Underlying issue's last price | $0.01Underlying issue's last price | 722Underlying issue's last price | 708Underlying issue's last price |
ZMNear the Money | $1.37Near the Money | $1.44Near the Money | $1.39Near the Money | $0.23Near the Money | 567Near the Money | 870Near the Money | ZMIn the Money | $2.15In the Money | $2.20In the Money | $2.08In the Money | $-0.12In the Money | 153In the Money | 279In the Money | |
ZMNear the Money | $1.05Near the Money | $1.12Near the Money | $1.08Near the Money | $0.21Near the Money | 477Near the Money | 2,714Near the Money | ZMIn the Money | $2.82In the Money | $2.89In the Money | $2.81In the Money | $-0.19In the Money | 104In the Money | 373In the Money | |
ZMNear the Money | $0.81Near the Money | $0.86Near the Money | $0.85Near the Money | $0.18Near the Money | 2,803Near the Money | 9,214Near the Money | ZMIn the Money | $3.45In the Money | $3.70In the Money | $3.48In the Money | $-0.04In the Money | 45In the Money | 4,671In the Money | |
ZMOut of the Money | $0.60Out of the Money | $0.68Out of the Money | $0.65Out of the Money | $0.13Out of the Money | 1,576Out of the Money | 6,221Out of the Money | ZMIn the Money | $4.30In the Money | $4.55In the Money | $4.35In the Money | $0.80In the Money | 6In the Money | 669In the Money | |
ZMOut of the Money | $0.49Out of the Money | $0.54Out of the Money | $0.52Out of the Money | $0.17Out of the Money | 1,047Out of the Money | 8,586Out of the Money | ZMIn the Money | $5.15In the Money | $5.40In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | 188In the Money | |
ZMOut of the Money | $0.40Out of the Money | $0.44Out of the Money | $0.40Out of the Money | $0.16Out of the Money | 2,379Out of the Money | 2,148Out of the Money | ZMIn the Money | $6.10In the Money | $6.30In the Money | $5.85In the Money | $0.15In the Money | 3In the Money | 18In the Money | |
ZMOut of the Money | $0.31Out of the Money | $0.35Out of the Money | $0.31Out of the Money | $0.15Out of the Money | 81Out of the Money | 679Out of the Money | ZMIn the Money | $6.95In the Money | $7.25In the Money | $7.01In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
ZMOut of the Money | $0.24Out of the Money | $0.30Out of the Money | $0.26Out of the Money | $0.10Out of the Money | 828Out of the Money | 5,820Out of the Money | ZMIn the Money | $7.95In the Money | $8.20In the Money | $7.63In the Money | $-1.04In the Money | 13In the Money | 8,246In the Money | |
ZMOut of the Money | $0.19Out of the Money | $0.25Out of the Money | $0.18Out of the Money | $0.05Out of the Money | 32Out of the Money | 182Out of the Money | ZMIn the Money | $8.80In the Money | $9.15In the Money | $11.25In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
ZMOut of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.19Out of the Money | $0.08Out of the Money | 154Out of the Money | 75Out of the Money | ZMIn the Money | $9.85In the Money | $10.15In the Money | $10.05In the Money | $0.10In the Money | 1In the Money | 3In the Money | |
ZMOut of the Money | $0.13Out of the Money | $0.17Out of the Money | $0.15Out of the Money | $0.10Out of the Money | 25Out of the Money | 313Out of the Money | ZMIn the Money | $10.70In the Money | $11.10In the Money | $11.15In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
ZMOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $0.08Out of the Money | 148Out of the Money | 526Out of the Money | ZMIn the Money | $11.80In the Money | $12.05In the Money | $12.00In the Money | $-0.89In the Money | 1In the Money | 4In the Money | |
ZMOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $0.04Out of the Money | 108Out of the Money | 4,271Out of the Money | ZMIn the Money | $12.75In the Money | $13.05In the Money | $12.71In the Money | $-0.14In the Money | 2In the Money | 177In the Money | |
ZMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.04Out of the Money | 120Out of the Money | 70Out of the Money | ZMIn the Money | $13.75In the Money | $14.05In the Money | $11.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.04Out of the Money | 88Out of the Money | 263Out of the Money | ZMIn the Money | $14.75In the Money | $15.00In the Money | $19.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 45Out of the Money | 172Out 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 | $0.03Out of the Money | $0.09Out of the Money | $0.04Out of the Money | $0.04Out of the Money | 45Out of the Money | ---Out of the Money | ZMIn the Money | $16.70In the Money | $17.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 12Out of the Money | 7,337Out of the Money | ZMIn the Money | $17.60In the Money | $18.00In the Money | $19.45In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $18.70In the Money | $19.05In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $19.65In the Money | $20.00In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $20.75In the Money | $21.00In 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 | $0.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $21.60In 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 | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 3,799Out of the Money | ZMIn the Money | $22.70In the Money | $23.00In the Money | $22.05In 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 | 122Out of the Money | ZMIn the Money | $23.65In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $24.60In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $25.65In the Money | $26.05In the Money | $22.75In 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 | $26.65In the Money | $27.05In the Money | $23.95In 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 | 3Out of the Money | 2,954Out of the Money | ZMIn the Money | $27.60In the Money | $28.15In the Money | $28.55In the Money | $0.00In the Money | ---In the Money | 106In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 28Out of the Money | 7,760Out of the Money | ZMIn the Money | $32.65In the Money | $33.05In the Money | $33.80In the Money | $0.00In the Money | ---In the Money | 1In 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 | 101Out of the Money | 2,096Out of the Money | ZMIn the Money | $37.65In the Money | $38.15In the Money | $42.05In 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 | 1,707Out of the Money | ZMIn the Money | $42.65In the Money | $43.05In the Money | $37.10In 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 | $0.00Out of the Money | ---Out of the Money | 460Out of the Money | ZMIn the Money | $47.60In the Money | $48.15In the Money | $49.50In 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 | 5,017Out of the Money | ZMIn the Money | $52.65In the Money | $53.05In the Money | $52.19In 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 | 1,698Out of the Money | ZMIn the Money | $57.65In the Money | $58.10In the Money | $43.85In 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 | $0.00Out of the Money | ---Out of the Money | 871Out of the Money | ZMIn the Money | $62.60In the Money | $63.15In the Money | $64.45In 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 | 1,074Out of the Money | ZMIn the Money | $67.55In the Money | $68.05In the Money | $65.10In 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 | 227Out of the Money | ZMIn the Money | $72.60In the Money | $73.10In the Money | $75.75In 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 | 1Out of the Money | 572Out of the Money | ZMIn the Money | $77.65In the Money | $78.10In the Money | $73.50In 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 | 3,584Out of the Money | ZMIn the Money | $82.60In the Money | $83.00In the Money | $87.70In 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 | 263Out of the Money | ZMIn the Money | $87.65In the Money | $88.10In the Money | $88.70In 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 | 217Out of the Money | ZMIn the Money | $92.60In the Money | $93.10In the Money | $92.60In 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 | 1Out of the Money | 1,569Out of the Money | ZMIn the Money | $97.65In the Money | $98.05In the Money | $84.55In 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 | 887Out of the Money | ZMIn the Money | $102.65In the Money | $103.10In the Money | $94.60In 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 | $0.00Out of the Money | ---Out of the Money | 1,311Out of the Money | ZMIn the Money | $107.60In the Money | $108.00In the Money | $108.30In 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 | $-0.02Out of the Money | 1Out of the Money | 388Out of the Money | ZMIn the Money | $112.60In the Money | $113.05In the Money | $99.08In 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 | $0.00Out of the Money | ---Out of the Money | 1,980Out of the Money | ZMIn the Money | $117.65In the Money | $118.10In the Money | $109.50In 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 | 896Out of the Money | ZMIn the Money | $122.65In the Money | $123.15In the Money | $114.80In the Money | $0.00In the Money | ---In the Money | ---In the Money |