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 | $30.40In the Money | $30.80In 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 | $25.40In the Money | $25.75In 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 | $20.50In the Money | $20.75In 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 | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 977Out of the Money | |
ZMIn the Money | $19.50In the Money | $19.80In 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 | $18.40In the Money | $18.85In 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 | $17.50In the Money | $17.85In 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 | $16.50In the Money | $16.75In 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 | $0.11Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $15.50In the Money | $15.75In 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 | $14.50In the Money | $14.80In 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 | 36Out of the Money | |
ZMIn the Money | $13.50In the Money | $13.75In 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 | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 1Out of the Money | 516Out of the Money | |
ZMIn the Money | $12.45In the Money | $12.75In 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 | $11.40In the Money | $11.90In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 425Out of the Money | |
ZMIn the Money | $10.55In the Money | $10.80In the Money | $8.20In the Money | $0.00In the Money | ---In the Money | 15In 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 | 151Out of the Money | 585Out of the Money | |
ZMIn the Money | $9.55In the Money | $9.75In the Money | $8.55In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 62Out of the Money | 286Out of the Money | |
ZMIn the Money | $8.55In the Money | $8.80In the Money | $8.80In the Money | $2.83In the Money | 2In the Money | 10In the Money | ZMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 31Out of the Money | 293Out of the Money | |
ZMIn the Money | $7.55In the Money | $7.80In the Money | $7.47In the Money | $1.77In the Money | 6In the Money | 43In the Money | ZMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.07Out of the Money | 44Out of the Money | 288Out of the Money | |
ZMIn the Money | $6.55In the Money | $6.85In the Money | $6.95In the Money | $2.30In the Money | 3In the Money | 26In the Money | ZMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.12Out of the Money | 47Out of the Money | 239Out of the Money | |
ZMIn the Money | $5.55In the Money | $5.80In the Money | $5.40In the Money | $2.00In the Money | 1In the Money | 25In the Money | ZMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.18Out of the Money | 355Out of the Money | 723Out of the Money | |
ZMIn the Money | $4.60In the Money | $4.85In the Money | $4.60In the Money | $2.05In the Money | 31In the Money | 97In the Money | ZMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.28Out of the Money | 257Out of the Money | 526Out of the Money | |
ZMIn the Money | $3.65In the Money | $3.80In the Money | $3.80In the Money | $1.97In the Money | 10In the Money | 134In the Money | ZMOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $-0.46Out of the Money | 202Out of the Money | 429Out of the Money | |
ZMIn the Money | $2.74In the Money | $2.97In the Money | $3.10In the Money | $1.67In the Money | 26In the Money | 297In the Money | ZMNear the Money | $0.17Near the Money | $0.22Near the Money | $0.18Near the Money | $-0.88Near the Money | 899Near the Money | 867Near the Money | |
ZMIn the Money | $1.95In the Money | $2.10In the Money | $2.08In the Money | $1.11In the Money | 121In the Money | 383In the Money | ZMNear the Money | $0.37Near the Money | $0.41Near the Money | $0.31Near the Money | $-1.02Near the Money | 325Near the Money | 271Near the Money | |
ZMUnderlying issue's last price | $1.29Underlying issue's last price | $1.37Underlying issue's last price | $1.53Underlying issue's last price | $0.98Underlying issue's last price | 346Underlying issue's last price | 1,078Underlying issue's last price | Filter Table By Strike Price of$70.00Underlying issue's last price | ZMUnderlying issue's last price | $0.66Underlying issue's last price | $0.72Underlying issue's last price | $0.60Underlying issue's last price | $-2.00Underlying issue's last price | 291Underlying issue's last price | 335Underlying issue's last price |
ZMNear the Money | $0.74Near the Money | $0.81Near the Money | $0.94Near the Money | $0.62Near the Money | 545Near the Money | 897Near the Money | ZMIn the Money | $1.08In the Money | $1.19In the Money | $1.07In the Money | $-1.95In the Money | 39In the Money | 116In the Money | |
ZMNear the Money | $0.39Near the Money | $0.45Near the Money | $0.42Near the Money | $0.26Near the Money | 335Near the Money | 540Near the Money | ZMIn the Money | $1.75In the Money | $1.83In the Money | $1.55In the Money | $-2.75In the Money | 20In the Money | 57In the Money | |
ZMNear the Money | $0.19Near the Money | $0.23Near the Money | $0.20Near the Money | $0.12Near the Money | 340Near the Money | 484Near the Money | ZMIn the Money | $2.38In the Money | $2.73In the Money | $5.01In the Money | $0.00In the Money | ---In the Money | 37In the Money | |
ZMOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.06Out of the Money | 152Out of the Money | 670Out of the Money | ZMIn the Money | $3.10In the Money | $3.65In the Money | $3.30In the Money | $-2.20In the Money | 1In the Money | 38In 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 | 84Out of the Money | 1,872Out of the Money | ZMIn the Money | $4.35In the Money | $4.55In the Money | $4.35In the Money | $-2.45In the Money | 2In the Money | 3In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 45Out of the Money | 416Out of the Money | ZMIn the Money | $5.35In the Money | $5.60In the Money | $8.15In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 22Out of the Money | 189Out of the Money | ZMIn the Money | $6.30In the Money | $6.50In the Money | $7.11In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 6Out of the Money | 348Out of the Money | ZMIn the Money | $7.30In the Money | $7.50In the Money | $7.55In the Money | $-2.43In the Money | 1In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 258Out of the Money | ZMIn the Money | $8.25In the Money | $8.50In the Money | $10.59In the Money | $0.00In the Money | ---In the Money | 9In 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 | 70Out of the Money | 294Out of the Money | ZMIn the Money | $9.25In the Money | $9.50In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 62Out of the Money | ZMIn the Money | $10.25In the Money | $10.60In the Money | $11.64In 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 | 168Out of the Money | 46Out of the Money | ZMIn the Money | $11.20In the Money | $11.50In the Money | $9.00In 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 | $0.01Out of the Money | $-0.01Out of the Money | 121Out of the Money | 138Out of the Money | ZMIn the Money | $12.20In the Money | $12.50In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | ZMIn the Money | $13.15In the Money | $13.50In 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 | $14.20In the Money | $14.50In 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 | $15.25In the Money | $15.50In 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 | $0.06Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | ZMIn the Money | $16.25In the Money | $16.50In the Money | $18.50In 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 | 30Out of the Money | 382Out of the Money | ZMIn the Money | $17.25In the Money | $17.60In 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 | $0.03Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | ZMIn the Money | $18.25In the Money | $18.50In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 82Out of the Money | ZMIn the Money | $19.15In the Money | $19.50In 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 | $0.26Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | ZMIn the Money | $20.30In the Money | $20.50In 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 | $0.26Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ZMIn the Money | $21.15In the Money | $21.50In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 120Out of the Money | ZMIn the Money | $24.20In the Money | $24.50In 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 | $0.01Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | ZMIn the Money | $29.25In the Money | $29.65In 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 | $34.20In the Money | $34.65In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | ZMIn the Money | $39.20In the Money | $39.55In 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 | $44.15In the Money | $44.55In 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 | $49.25In the Money | $49.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |