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 | $37.75In the Money | $38.50In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | |
ZMIn the Money | $32.85In the Money | $33.40In the Money | $29.70In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 178Out of the Money | |
ZMIn the Money | $27.90In the Money | $28.50In the Money | $23.07In the Money | $0.00In the Money | ---In the Money | 7In 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 | 326Out of the Money | |
ZMIn the Money | $24.45In the Money | $25.40In the Money | $19.45In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZMIn the Money | $23.90In the Money | $24.75In the Money | $18.90In the Money | $0.00In the Money | ---In the Money | 3In 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 | $22.90In the Money | $23.40In the Money | $23.41In the Money | $2.41In the Money | 2In the Money | 18In the Money | ZMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,184Out of the Money | |
ZMIn the Money | $21.75In the Money | $22.40In the Money | $16.65In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $20.75In the Money | $21.65In the Money | $15.60In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
ZMIn the Money | $19.95In the Money | $20.40In the Money | $18.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $18.90In the Money | $19.45In the Money | $13.40In the Money | $0.00In the Money | ---In the Money | 27In the Money | ZMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
ZMIn the Money | $17.90In the Money | $18.25In the Money | $18.69In the Money | $3.30In the Money | 5In the Money | 106In the Money | ZMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,772Out of the Money | |
ZMIn the Money | $16.50In the Money | $17.40In the Money | $14.35In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
ZMIn the Money | $15.90In the Money | $16.40In the Money | $7.90In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 196Out of the Money | |
ZMIn the Money | $14.80In the Money | $15.70In the Money | $6.84In the Money | $0.00In the Money | ---In the Money | 16In the Money | ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 3Out of the Money | 1,049Out of the Money | |
ZMIn the Money | $13.90In the Money | $14.35In the Money | $10.40In 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 | $0.01Out of the Money | $-0.05Out of the Money | 3Out of the Money | 274Out of the Money | |
ZMIn the Money | $12.95In the Money | $13.35In the Money | $13.57In the Money | $1.57In the Money | 31In the Money | 688In 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 | 7Out of the Money | 6,122Out of the Money | |
ZMIn the Money | $11.85In the Money | $12.60In the Money | $10.60In the Money | $0.00In the Money | ---In the Money | 114In 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 | 86Out of the Money | |
ZMIn the Money | $10.95In the Money | $11.40In the Money | $11.54In the Money | $3.03In the Money | 5In the Money | 281In the Money | ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 69Out of the Money | 692Out of the Money | |
ZMIn the Money | $9.80In the Money | $10.45In the Money | $10.40In the Money | $1.46In the Money | 2In the Money | 164In the Money | ZMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 9Out of the Money | 669Out of the Money | |
ZMIn the Money | $8.50In the Money | $9.35In the Money | $9.08In the Money | $1.08In the Money | 2In the Money | 302In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.05Out of the Money | 14Out of the Money | 1,819Out of the Money | |
ZMIn the Money | $7.85In the Money | $8.35In the Money | $8.55In the Money | $1.54In the Money | 54In the Money | 2,612In the Money | ZMOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 78Out of the Money | 3,293Out of the Money | |
ZMIn the Money | $6.95In the Money | $7.45In the Money | $7.52In the Money | $1.67In the Money | 83In the Money | 1,058In the Money | ZMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.10Out of the Money | 54Out of the Money | 773Out of the Money | |
ZMIn the Money | $6.00In the Money | $6.30In the Money | $6.40In the Money | $1.29In the Money | 53In the Money | 976In the Money | ZMOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.06Out of the Money | $-0.13Out of the Money | 52Out of the Money | 397Out of the Money | |
ZMIn the Money | $5.10In the Money | $5.40In the Money | $5.61In the Money | $1.52In the Money | 45In the Money | 888In the Money | ZMOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $-0.20Out of the Money | 60Out of the Money | 371Out of the Money | |
ZMIn the Money | $4.25In the Money | $4.40In the Money | $3.85In the Money | $0.47In the Money | 29In the Money | 771In the Money | ZMOut of the Money | $0.16Out of the Money | $0.18Out of the Money | $0.17Out of the Money | $-0.25Out of the Money | 96Out of the Money | 326Out of the Money | |
ZMIn the Money | $3.30In the Money | $3.60In the Money | $3.80In the Money | $1.10In the Money | 1,660In the Money | 2,886In the Money | ZMOut of the Money | $0.29Out of the Money | $0.35Out of the Money | $0.29Out of the Money | $-0.40Out of the Money | 441Out of the Money | 2,312Out of the Money | |
ZMIn the Money | $2.51In the Money | $2.90In the Money | $2.56In the Money | $0.56In the Money | 1,311In the Money | 1,666In the Money | ZMNear the Money | $0.48Near the Money | $0.52Near the Money | $0.50Near the Money | $-0.53Near the Money | 256Near the Money | 707Near the Money | |
ZMIn the Money | $1.93In the Money | $2.01In the Money | $1.89In the Money | $0.43In the Money | 455In the Money | 905In the Money | ZMNear the Money | $0.78Near the Money | $0.84Near the Money | $0.81Near the Money | $-0.78Near the Money | 268Near the Money | 258Near the Money | |
ZMUnderlying issue's last price | $1.38Underlying issue's last price | $1.44Underlying issue's last price | $1.40Underlying issue's last price | $0.31Underlying issue's last price | 723Underlying issue's last price | 1,836Underlying issue's last price | Filter Table By Strike Price of$73.00Underlying issue's last price | ZMUnderlying issue's last price | $1.22Underlying issue's last price | $1.29Underlying issue's last price | $1.32Underlying issue's last price | $-1.09Underlying issue's last price | 360Underlying issue's last price | 86Underlying issue's last price |
ZMNear the Money | $0.96Near the Money | $1.00Near the Money | $0.96Near the Money | $0.20Near the Money | 1,013Near the Money | 674Near the Money | ZMIn the Money | $1.78In the Money | $1.86In the Money | $2.02In the Money | $-7.98In the Money | 231In the Money | 5In the Money | |
ZMNear the Money | $0.63Near the Money | $0.68Near the Money | $0.65Near the Money | $0.10Near the Money | 5,134Near the Money | 6,522Near the Money | ZMIn the Money | $2.44In the Money | $2.62In the Money | $2.79In the Money | $-1.36In the Money | 92In the Money | 370In the Money | |
ZMNear the Money | $0.42Near the Money | $0.47Near the Money | $0.43Near the Money | $0.08Near the Money | 239Near the Money | 133Near the Money | ZMIn the Money | $3.20In the Money | $3.45In the Money | $8.50In the Money | $0.00In the Money | ---In the Money | 38In the Money | |
ZMOut of the Money | $0.27Out of the Money | $0.37Out of the Money | $0.30Out of the Money | $0.04Out of the Money | 712Out of the Money | 50Out of the Money | ZMIn the Money | $3.85In the Money | $4.40In the Money | $3.60In the Money | $-6.20In the Money | 2In the Money | 15In the Money | |
ZMOut of the Money | $0.16Out of the Money | $0.21Out of the Money | $0.20Out of the Money | $-0.01Out of the Money | 62Out of the Money | 11Out of the Money | ZMIn the Money | $5.00In the Money | $5.25In 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 | $0.15Out of the Money | $0.14Out of the Money | $-0.02Out of the Money | 44Out of the Money | 5Out of the Money | ZMIn the Money | $5.75In the Money | $6.25In the Money | $5.70In the Money | $5.70In the Money | 1In the Money | ---In the Money | |
ZMOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $0.01Out of the Money | 155Out of the Money | 3,277Out of the Money | ZMIn the Money | $6.80In the Money | $7.90In the Money | $9.75In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $0.09Out of the Money | 17Out of the Money | ---Out of the Money | ZMIn the Money | $7.70In the Money | $8.40In 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 | $0.09Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $8.50In the Money | $9.25In the Money | $8.70In the Money | $8.70In the Money | 5In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.12Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $9.35In the Money | $10.15In 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 | $0.11Out of the Money | $0.03Out of the Money | $0.03Out of the Money | 1Out of the Money | ---Out of the Money | ZMIn the Money | $10.55In the Money | $11.30In 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 | $0.05Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 142Out of the Money | 1,068Out of the Money | ZMIn the Money | $11.55In the Money | $12.25In the Money | $15.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $12.20In the Money | $13.50In the Money | $14.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $13.65In the Money | $14.20In 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 | $0.09Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | ZMIn the Money | $14.70In the Money | $15.20In 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 | $0.09Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $15.70In the Money | $16.20In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 5Out of the Money | 1,985Out of the Money | ZMIn the Money | $16.65In the Money | $17.20In the Money | $19.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 118Out of the Money | ZMIn the Money | $21.65In the Money | $22.40In the Money | $23.55In 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 | $0.01Out of the Money | 61Out of the Money | 4,555Out of the Money | ZMIn the Money | $26.25In the Money | $27.15In the Money | $34.20In 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 | 9Out of the Money | ZMIn the Money | $31.60In the Money | $32.25In 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 | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | ZMIn the Money | $36.65In the Money | $37.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |