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 | $27.85In the Money | $28.25In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $23.00In the Money | $23.25In 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 | $0.03Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ZMIn the Money | $17.95In the Money | $18.25In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 977Out of the Money | |
ZMIn the Money | $17.00In the Money | $17.25In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $16.00In the Money | $16.25In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $15.00In the Money | $15.25In the Money | $15.10In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $14.00In the Money | $14.25In the Money | $14.35In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $13.00In the Money | $13.25In the Money | $17.00In the Money | $0.00In the Money | ---In the Money | 7In 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 | 374Out of the Money | |
ZMIn the Money | $12.00In 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 | 36Out of the Money | |
ZMIn the Money | $11.00In the Money | $11.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 516Out of the Money | |
ZMIn the Money | $10.00In the Money | $10.30In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 547Out of the Money | |
ZMIn the Money | $9.00In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 438Out of the Money | |
ZMIn the Money | $8.00In the Money | $8.25In the Money | $8.60In the Money | $0.00In the Money | ---In the Money | 16In 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 | 17Out of the Money | 669Out of the Money | |
ZMIn the Money | $7.05In the Money | $7.25In the Money | $8.55In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 36Out of the Money | 285Out of the Money | |
ZMIn the Money | $6.05In the Money | $6.30In the Money | $6.77In the Money | $0.00In the Money | ---In the Money | 9In 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 | 5Out of the Money | 283Out of the Money | |
ZMIn the Money | $5.10In the Money | $5.25In the Money | $5.45In the Money | $-0.63In the Money | 2In the Money | 41In the Money | ZMOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $0.00Out of the Money | 13Out of the Money | 284Out of the Money | |
ZMIn the Money | $4.10In the Money | $4.35In the Money | $4.65In the Money | $0.00In the Money | ---In the Money | 26In the Money | ZMOut of the Money | $0.13Out of the Money | $0.17Out of the Money | $0.14Out of the Money | $-0.02Out of the Money | 48Out of the Money | 240Out of the Money | |
ZMIn the Money | $3.25In the Money | $3.45In the Money | $3.40In the Money | $-2.30In the Money | 2In the Money | 25In the Money | ZMOut of the Money | $0.24Out of the Money | $0.28Out of the Money | $0.22Out of the Money | $-0.08Out of the Money | 191Out of the Money | 452Out of the Money | |
ZMIn the Money | $2.46In the Money | $2.63In the Money | $2.50In the Money | $-1.30In the Money | 1In the Money | 67In the Money | ZMNear the Money | $0.43Near the Money | $0.46Near the Money | $0.45Near the Money | $0.01Near the Money | 115Near the Money | 418Near the Money | |
ZMIn the Money | $1.76In the Money | $1.87In the Money | $2.00In the Money | $-0.50In the Money | 12In the Money | 123In the Money | ZMNear the Money | $0.69Near the Money | $0.74Near the Money | $0.72Near the Money | $0.13Near the Money | 125Near the Money | 433Near the Money | |
ZMUnderlying issue's last price | $1.16Underlying issue's last price | $1.23Underlying issue's last price | $1.18Underlying issue's last price | $-0.51Underlying issue's last price | 20Underlying issue's last price | 291Underlying issue's last price | Filter Table By Strike Price of$68.00Underlying issue's last price | ZMUnderlying issue's last price | $1.07Underlying issue's last price | $1.11Underlying issue's last price | $1.10Underlying issue's last price | $0.20Underlying issue's last price | 92Underlying issue's last price | 858Underlying issue's last price |
ZMNear the Money | $0.71Near the Money | $0.76Near the Money | $0.75Near the Money | $-0.46Near the Money | 34Near the Money | 366Near the Money | ZMIn the Money | $1.59In the Money | $1.65In the Money | $1.69In the Money | $0.16In the Money | 82In the Money | 250In the Money | |
ZMNear the Money | $0.40Near the Money | $0.45Near the Money | $0.45Near the Money | $-0.30Near the Money | 222Near the Money | 945Near the Money | ZMIn the Money | $2.26In the Money | $2.45In the Money | $2.21In the Money | $0.19In the Money | 8In the Money | 344In the Money | |
ZMNear the Money | $0.22Near the Money | $0.27Near the Money | $0.24Near the Money | $-0.23Near the Money | 93Near the Money | 852Near the Money | ZMIn the Money | $3.05In the Money | $3.25In the Money | $3.50In the Money | $0.30In the Money | 6In the Money | 125In the Money | |
ZMOut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $-0.16Out of the Money | 61Out of the Money | 543Out of the Money | ZMIn the Money | $3.95In the Money | $4.10In the Money | $4.30In the Money | $0.54In the Money | 1In the Money | 58In the Money | |
ZMOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.11Out of the Money | 11Out of the Money | 319Out of the Money | ZMIn the Money | $4.90In the Money | $5.05In the Money | $4.55In the Money | $0.00In the Money | ---In the Money | 38In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.06Out of the Money | 19Out of the Money | 629Out of the Money | ZMIn the Money | $5.85In the Money | $6.05In the Money | $5.50In the Money | $1.30In the Money | 2In the Money | 36In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.04Out of the Money | 16Out of the Money | 1,888Out of the Money | ZMIn the Money | $6.85In the Money | $7.05In the Money | $7.17In the Money | $1.57In the Money | 2In the Money | 83In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 5Out of the Money | 418Out of the Money | ZMIn the Money | $7.80In the Money | $8.05In the Money | $8.28In the Money | $1.06In the Money | 30In the Money | 48In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 1Out of the Money | 190Out of the Money | ZMIn the Money | $8.80In the Money | $9.05In the Money | $7.11In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 2Out of the Money | 351Out of the Money | ZMIn the Money | $9.75In the Money | $10.05In the Money | $8.92In 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 | 25Out of the Money | 294Out of the Money | ZMIn the Money | $10.75In the Money | $11.00In the Money | $10.59In 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 | $0.00Out of the Money | ---Out of the Money | 300Out of the Money | ZMIn the Money | $11.80In the Money | $12.05In the Money | $11.19In the Money | $0.00In the Money | ---In the Money | 6In 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 | 22Out of the Money | 67Out of the Money | ZMIn the Money | $12.80In the Money | $13.10In the Money | $11.64In 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 | 46Out of the Money | ZMIn the Money | $13.75In the Money | $14.05In the Money | $9.00In 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 | 138Out of the Money | ZMIn the Money | $14.80In the Money | $15.10In the Money | $12.30In 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 | $-0.02Out of the Money | 2Out of the Money | 101Out of the Money | ZMIn the Money | $15.75In the Money | $16.05In the Money | $15.70In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 199Out of the Money | ZMIn the Money | $16.80In the Money | $17.05In the Money | $18.05In 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 | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | ZMIn the Money | $17.80In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | ZMIn the Money | $18.80In the Money | $19.10In the Money | $18.50In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 382Out of the Money | ZMIn the Money | $19.75In the Money | $20.10In 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 | $0.03Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | ZMIn the Money | $20.75In the Money | $21.10In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 82Out of the Money | ZMIn the Money | $21.80In the Money | $22.05In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | ZMIn the Money | $22.75In the Money | $23.15In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 120Out of the Money | ZMIn the Money | $26.75In the Money | $27.15In 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 | $0.03Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | ZMIn the Money | $31.75In the Money | $32.10In 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 | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | ZMIn the Money | $36.80In the Money | $37.15In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | ZMIn the Money | $41.75In the Money | $42.20In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $46.80In the Money | $47.15In 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 | $0.01Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $51.80In the Money | $52.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |