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 | $33.45In the Money | $34.00In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $28.55In the Money | $29.15In 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 | $1.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $23.60In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 977Out of the Money | |
ZMIn the Money | $22.60In the Money | $23.10In 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 | $0.48Out 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 | $22.10In 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 | $0.48Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $20.55In the Money | $21.10In 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 | $0.46Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $19.55In the Money | $20.15In 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 | $0.46Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $18.55In the Money | $19.15In the Money | $18.50In the Money | $1.50In the Money | 6In the Money | 7In the Money | ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 100Out of the Money | 374Out of the Money | |
ZMIn the Money | $17.60In the Money | $18.10In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
ZMIn the Money | $16.55In the Money | $17.00In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | 4In 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 | 516Out of the Money | |
ZMIn the Money | $15.60In the Money | $16.05In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 537Out of the Money | |
ZMIn the Money | $14.60In the Money | $15.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 425Out of the Money | |
ZMIn the Money | $13.55In the Money | $14.05In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | 15In 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 | 638Out of the Money | |
ZMIn the Money | $12.55In the Money | $13.05In the Money | $8.55In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 285Out of the Money | |
ZMIn the Money | $11.60In the Money | $12.10In the Money | $12.05In the Money | $1.65In the Money | 1In the Money | 9In 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 | 14Out of the Money | 280Out of the Money | |
ZMIn the Money | $10.65In the Money | $11.05In the Money | $10.70In the Money | $3.23In the Money | 5In the Money | 39In the Money | ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 3Out of the Money | 239Out of the Money | |
ZMIn the Money | $9.55In the Money | $10.05In the Money | $6.95In the Money | $0.00In the Money | ---In the Money | 26In the Money | ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $-0.14Out of the Money | 1Out of the Money | 192Out of the Money | |
ZMIn the Money | $8.55In the Money | $9.00In the Money | $8.97In the Money | $3.57In the Money | 2In the Money | 25In 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 | 37Out of the Money | 630Out of the Money | |
ZMIn the Money | $7.60In the Money | $8.15In the Money | $7.60In the Money | $3.00In the Money | 1In the Money | 70In 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 | 36Out of the Money | 515Out of the Money | |
ZMIn the Money | $6.70In the Money | $7.00In the Money | $6.69In the Money | $1.67In the Money | 3In the Money | 129In 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 | 22Out of the Money | 575Out of the Money | |
ZMIn the Money | $5.65In the Money | $6.15In the Money | $5.68In the Money | $1.59In the Money | 26In the Money | 293In the Money | ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 121Out of the Money | 951Out of the Money | |
ZMIn the Money | $4.65In the Money | $5.05In the Money | $5.32In the Money | $1.70In the Money | 42In the Money | 373In the Money | ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 38Out of the Money | 343Out of the Money | |
ZMIn the Money | $3.65In the Money | $4.10In the Money | $3.77In the Money | $1.62In the Money | 260In the Money | 903In the Money | ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.11Out of the Money | 19Out of the Money | 380Out of the Money | |
ZMIn the Money | $2.69In the Money | $3.10In the Money | $2.83In the Money | $1.48In the Money | 157In the Money | 844In the Money | ZMNear the Money | $0.00Near the Money | $0.01Near the Money | $0.05Near the Money | $-0.27Near the Money | 7Near the Money | 158Near the Money | |
ZMIn the Money | $1.64In the Money | $2.06In the Money | $1.80In the Money | $1.00In the Money | 321In the Money | 954In the Money | ZMNear the Money | $0.00Near the Money | $0.02Near the Money | $0.02Near the Money | $-0.68Near the Money | 157Near the Money | 150Near the Money | |
ZMUnderlying issue's last price | $0.72Underlying issue's last price | $1.07Underlying issue's last price | $0.80Underlying issue's last price | $0.49Underlying issue's last price | 483Underlying issue's last price | 727Underlying issue's last price | Filter Table By Strike Price of$73.00Underlying issue's last price | ZMUnderlying issue's last price | $0.00Underlying issue's last price | $0.03Underlying issue's last price | $0.01Underlying issue's last price | $-1.25Underlying issue's last price | 265Underlying issue's last price | 143Underlying issue's last price |
ZMNear the Money | $0.00Near the Money | $0.04Near the Money | $0.03Near the Money | $-0.09Near the Money | 474Near the Money | 787Near the Money | ZMIn the Money | $0.07In the Money | $0.34In the Money | $0.34In the Money | $-1.35In the Money | 638In the Money | 38In the Money | |
ZMNear the Money | $0.00Near the Money | $0.04Near the Money | $0.02Near the Money | $-0.03Near the Money | 1,444Near the Money | 2,028Near the Money | ZMIn the Money | $0.94In the Money | $1.48In the Money | $0.68In the Money | $-2.32In the Money | 8In the Money | 9In the Money | |
ZMNear the Money | $0.00Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.01Near the Money | 210Near the Money | 429Near the Money | ZMIn the Money | $1.94In the Money | $2.52In the Money | $8.15In 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 | $0.01Out of the Money | $-0.03Out of the Money | 12Out of the Money | 196Out of the Money | ZMIn the Money | $3.00In the Money | $3.30In the Money | $5.15In 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 | $0.02Out of the Money | $-0.01Out of the Money | 59Out of the Money | 198Out of the Money | ZMIn the Money | $3.90In the Money | $4.40In the Money | $7.55In 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 | $0.01Out of the Money | $0.00Out of the Money | 38Out of the Money | 259Out of the Money | ZMIn the Money | $4.90In the Money | $5.40In the Money | $10.59In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 5Out of the Money | 289Out of the Money | ZMIn the Money | $5.95In the Money | $6.45In the Money | $12.00In 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 | $0.02Out of the Money | $0.01Out of the Money | 2Out of the Money | 74Out of the Money | ZMIn the Money | $6.95In the Money | $7.40In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 208Out of the Money | ZMIn the Money | $7.90In the Money | $8.40In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 253Out of the Money | ZMIn the Money | $9.00In the Money | $9.40In 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 | $0.00Out of the Money | 2Out of the Money | 101Out of the Money | ZMIn the Money | $9.90In the Money | $10.45In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 199Out of the Money | ZMIn the Money | $10.90In the Money | $11.40In 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 | $0.02Out of the Money | $-0.01Out of the Money | 3Out of the Money | 24Out of the Money | ZMIn the Money | $11.95In the Money | $12.40In 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 | $12.95In the Money | $13.50In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 382Out of the Money | ZMIn the Money | $13.95In the Money | $14.40In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | ZMIn the Money | $14.95In the Money | $15.40In 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 | 82Out of the Money | ZMIn the Money | $15.95In the Money | $16.40In 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 | $2.10Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | ZMIn the Money | $16.95In the Money | $17.50In the Money | $18.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $2.11Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ZMIn the Money | $17.90In the Money | $18.45In 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 | $20.90In the Money | $21.40In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | ZMIn the Money | $25.90In the Money | $26.50In 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 | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | ZMIn the Money | $30.85In the Money | $31.45In 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 | 16Out of the Money | ZMIn the Money | $35.85In the Money | $36.50In 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 | $1.26Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $41.00In the Money | $41.60In 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 | $0.01Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $45.85In the Money | $46.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |