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 | $26.60In the Money | $26.90In the Money | $21.80In the Money | $0.00In the Money | ---In the Money | 4In 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 | 25Out of the Money | |
ZMIn the Money | $21.65In the Money | $21.90In the Money | $23.90In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ZMIn the Money | $17.65In the Money | $17.90In the Money | $19.80In 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 | $0.00Out of the Money | ---Out of the Money | 486Out of the Money | |
ZMIn the Money | $16.55In the Money | $16.90In the Money | $20.25In the Money | $0.00In the Money | ---In the Money | 10In 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 | 78Out of the Money | |
ZMIn the Money | $15.55In the Money | $15.90In the Money | $14.80In 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 | 32Out of the Money | |
ZMIn the Money | $14.55In the Money | $14.90In the Money | $16.80In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
ZMIn the Money | $13.50In the Money | $13.90In the Money | $10.50In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
ZMIn the Money | $12.60In the Money | $12.90In the Money | $12.92In the Money | $-1.48In the Money | 3In the Money | 3In the Money | ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | |
ZMIn the Money | $11.55In the Money | $11.95In the Money | $11.45In the Money | $0.22In the Money | 4In the Money | 11In 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 | 136Out of the Money | |
ZMIn the Money | $10.65In the Money | $10.90In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
ZMIn the Money | $9.55In the Money | $9.95In the Money | $9.80In 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 | $0.00Out of the Money | ---Out of the Money | 451Out of the Money | |
ZMIn the Money | $8.65In the Money | $8.90In the Money | $8.50In the Money | $-2.10In the Money | 2In the Money | 31In 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 | 87Out of the Money | |
ZMIn the Money | $7.60In the Money | $7.95In the Money | $7.30In the Money | $-0.50In the Money | 3In the Money | 24In 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 | 2Out of the Money | 62Out of the Money | |
ZMIn the Money | $6.55In the Money | $6.90In the Money | $6.45In the Money | $0.00In the Money | ---In the Money | 8In 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 | 267Out of the Money | |
ZMIn the Money | $5.65In the Money | $5.90In the Money | $5.40In the Money | $0.05In the Money | 1In the Money | 80In 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 | 522Out of the Money | 525Out of the Money | |
ZMIn the Money | $4.70In the Money | $5.00In the Money | $4.65In the Money | $0.00In the Money | ---In the Money | 114In the Money | ZMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.05Out of the Money | 2Out of the Money | 601Out of the Money | |
ZMIn the Money | $3.70In the Money | $3.95In the Money | $4.16In the Money | $0.00In the Money | ---In the Money | 89In the Money | ZMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.12Out of the Money | 611Out of the Money | 166Out of the Money | |
ZMIn the Money | $2.64In the Money | $2.93In the Money | $2.85In the Money | $-0.08In the Money | 9In the Money | 138In the Money | ZMNear the Money | $0.04Near the Money | $0.07Near the Money | $0.03Near the Money | $-0.19Near the Money | 160Near the Money | 114Near the Money | |
ZMIn the Money | $1.79In the Money | $1.95In the Money | $1.66In the Money | $-0.10In the Money | 125In the Money | 469In the Money | ZMNear the Money | $0.11Near the Money | $0.12Near the Money | $0.12Near the Money | $-0.34Near the Money | 383Near the Money | 265Near the Money | |
ZMUnderlying issue's last price | $1.01Underlying issue's last price | $1.11Underlying issue's last price | $1.29Underlying issue's last price | $0.10Underlying issue's last price | 341Underlying issue's last price | 311Underlying issue's last price | Filter Table By Strike Price of$66.00Underlying issue's last price | ZMUnderlying issue's last price | $0.30Underlying issue's last price | $0.32Underlying issue's last price | $0.32Underlying issue's last price | $-0.43Underlying issue's last price | 214Underlying issue's last price | 360Underlying issue's last price |
ZMNear the Money | $0.52Near the Money | $0.57Near the Money | $0.47Near the Money | $-0.24Near the Money | 748Near the Money | 2,103Near the Money | ZMIn the Money | $0.69In the Money | $0.80In the Money | $0.77In the Money | $-0.47In the Money | 200In the Money | 347In the Money | |
ZMNear the Money | $0.20Near the Money | $0.27Near the Money | $0.27Near the Money | $-0.12Near the Money | 799Near the Money | 309Near the Money | ZMIn the Money | $1.41In the Money | $1.55In the Money | $1.53In the Money | $-0.47In the Money | 9In the Money | 118In the Money | |
ZMNear the Money | $0.10Near the Money | $0.13Near the Money | $0.13Near the Money | $-0.10Near the Money | 423Near the Money | 404Near the Money | ZMIn the Money | $2.24In the Money | $2.40In the Money | $2.60In the Money | $0.22In the Money | 9In the Money | 90In the Money | |
ZMOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.06Out of the Money | 866Out of the Money | 1,572Out of the Money | ZMIn the Money | $3.15In the Money | $3.40In the Money | $3.58In the Money | $-0.22In the Money | 60In the Money | 335In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 173Out of the Money | 303Out of the Money | ZMIn the Money | $4.10In the Money | $4.35In the Money | $4.39In the Money | $-0.11In the Money | 15In the Money | 217In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 93Out of the Money | 191Out of the Money | ZMIn the Money | $5.10In the Money | $5.35In the Money | $5.50In the Money | $1.95In the Money | 1In the Money | 3In 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 | 8Out of the Money | 89Out of the Money | ZMIn the Money | $6.10In the Money | $6.35In the Money | $4.68In the Money | $0.00In the Money | ---In the Money | 28In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 16Out of the Money | 141Out of the Money | ZMIn the Money | $7.10In the Money | $7.45In the Money | $7.37In the Money | $2.03In the Money | 4In the Money | 119In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 35Out of the Money | 651Out of the Money | ZMIn the Money | $8.10In the Money | $8.40In the Money | $4.73In the Money | $0.00In the Money | ---In the Money | 43In 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 | 344Out of the Money | ZMIn the Money | $9.10In the Money | $9.45In the Money | $9.53In the Money | $2.03In the Money | 14In the Money | 83In 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 | 2Out of the Money | 39Out of the Money | ZMIn the Money | $10.10In the Money | $10.35In the Money | $10.10In 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 | 8Out of the Money | 135Out of the Money | ZMIn the Money | $11.10In the Money | $11.35In the Money | $11.15In 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 | 31Out of the Money | ZMIn the Money | $12.10In the Money | $12.35In the Money | $10.05In 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 | 427Out of the Money | ZMIn the Money | $13.10In the Money | $13.35In the Money | $13.69In the Money | $2.69In the Money | 2In the Money | 4In 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 | 204Out of the Money | ZMIn the Money | $14.10In the Money | $14.35In the Money | $11.05In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | ZMIn the Money | $15.05In the Money | $15.45In 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 | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ZMIn the Money | $16.05In the Money | $16.50In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | ZMIn the Money | $17.10In the Money | $17.40In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 198Out of the Money | ZMIn the Money | $18.10In the Money | $18.35In the Money | $18.60In 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 | $19.10In the Money | $19.40In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 113Out of the Money | ZMIn the Money | $20.05In the Money | $20.40In the Money | $17.50In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 140Out of the Money | ZMIn the Money | $21.05In the Money | $21.45In the Money | $21.65In 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 | $22.05In the Money | $22.40In the Money | $18.55In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 246Out of the Money | ZMIn the Money | $23.10In the Money | $23.45In the Money | $23.65In the Money | $2.55In the Money | 2In 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 | 10Out of the Money | ZMIn the Money | $24.05In the Money | $24.45In the Money | $23.10In 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 | 1Out of the Money | ZMIn the Money | $25.00In the Money | $25.40In 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 | 1Out of the Money | ZMIn the Money | $26.10In the Money | $26.45In the Money | $24.55In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ZMIn the Money | $27.05In the Money | $27.40In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 66Out of the Money | ZMIn the Money | $28.05In the Money | $28.40In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | ZMIn the Money | $33.10In the Money | $33.40In the Money | $29.65In the Money | $0.00In the Money | ---In the Money | ---In the Money |