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 | $27.40In the Money | $27.65In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
ZMIn the Money | $22.45In the Money | $22.65In the Money | $20.80In the Money | $20.80In the Money | 1In the Money | ---In 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 | $18.45In the Money | $18.65In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 486Out of the Money | |
ZMIn the Money | $17.40In the Money | $17.65In the Money | $12.95In 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 | 78Out of the Money | |
ZMIn the Money | $16.50In the Money | $16.65In the Money | $14.80In the Money | $2.75In the Money | 1In 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 | $15.50In the Money | $15.65In the Money | $13.80In the Money | $-1.30In the Money | 2In 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 | $14.50In the Money | $14.65In 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 | $13.30In the Money | $13.65In the Money | $14.40In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | |
ZMIn the Money | $12.50In the Money | $12.70In the Money | $11.81In the Money | $0.00In the Money | ---In the Money | 11In 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 | 1Out of the Money | 128Out of the Money | |
ZMIn the Money | $11.50In the Money | $11.70In 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 | $0.04Out of the Money | $0.01Out of the Money | 2Out of the Money | 60Out of the Money | |
ZMIn the Money | $10.50In the Money | $10.70In the Money | $9.80In the Money | $0.00In the Money | ---In the Money | 6In 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 | 7Out of the Money | 486Out of the Money | |
ZMIn the Money | $9.50In the Money | $9.70In the Money | $7.50In the Money | $0.00In the Money | ---In the Money | 31In the Money | ZMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 7Out of the Money | 141Out of the Money | |
ZMIn the Money | $8.50In the Money | $8.70In the Money | $9.70In the Money | $0.00In the Money | ---In the Money | 24In the Money | ZMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 20Out of the Money | 148Out of the Money | |
ZMIn the Money | $7.55In the Money | $7.75In the Money | $7.11In the Money | $0.03In the Money | 6In the Money | 8In the Money | ZMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 255Out of the Money | 265Out of the Money | |
ZMIn the Money | $6.55In the Money | $6.75In the Money | $5.35In the Money | $0.00In the Money | ---In the Money | 80In the Money | ZMOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.05Out of the Money | 94Out of the Money | 845Out of the Money | |
ZMIn the Money | $5.60In the Money | $5.80In the Money | $6.76In the Money | $0.00In the Money | ---In the Money | 115In the Money | ZMOut of the Money | $0.13Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $-0.07Out of the Money | 121Out of the Money | 991Out of the Money | |
ZMIn the Money | $4.70In the Money | $4.85In the Money | $4.40In the Money | $-0.16In the Money | 35In the Money | 93In the Money | ZMOut of the Money | $0.19Out of the Money | $0.21Out of the Money | $0.21Out of the Money | $-0.10Out of the Money | 295Out of the Money | 447Out of the Money | |
ZMIn the Money | $3.80In the Money | $3.95In the Money | $3.35In the Money | $-1.00In the Money | 11In the Money | 136In the Money | ZMOut of the Money | $0.29Out of the Money | $0.33Out of the Money | $0.35Out of the Money | $-0.13Out of the Money | 350Out of the Money | 132Out of the Money | |
ZMIn the Money | $2.98In the Money | $3.15In the Money | $2.97In the Money | $0.04In the Money | 256In the Money | 468In the Money | ZMNear the Money | $0.46Near the Money | $0.50Near the Money | $0.48Near the Money | $-0.24Near the Money | 353Near the Money | 386Near the Money | |
ZMIn the Money | $2.27In the Money | $2.35In the Money | $2.11In the Money | $-0.82In the Money | 339In the Money | 318In the Money | ZMNear the Money | $0.72Near the Money | $0.76Near the Money | $0.75Near the Money | $-0.30Near the Money | 346Near the Money | 381Near the Money | |
ZMUnderlying issue's last price | $1.66Underlying issue's last price | $1.72Underlying issue's last price | $1.68Underlying issue's last price | $0.00Underlying issue's last price | 1,318Underlying issue's last price | 1,982Underlying issue's last price | Filter Table By Strike Price of$67.00Underlying issue's last price | ZMUnderlying issue's last price | $1.10Underlying issue's last price | $1.16Underlying issue's last price | $1.17Underlying issue's last price | $-0.35Underlying issue's last price | 91Underlying issue's last price | 379Underlying issue's last price |
ZMNear the Money | $1.20Near the Money | $1.26Near the Money | $1.08Near the Money | $-0.20Near the Money | 832Near the Money | 368Near the Money | ZMIn the Money | $1.63In the Money | $1.69In the Money | $1.79In the Money | $-0.28In the Money | 114In the Money | 374In the Money | |
ZMNear the Money | $0.85Near the Money | $0.90Near the Money | $0.82Near the Money | $-0.05Near the Money | 1,570Near the Money | 492Near the Money | ZMIn the Money | $2.26In the Money | $2.34In the Money | $2.49In the Money | $0.14In the Money | 28In the Money | 134In the Money | |
ZMNear the Money | $0.59Near the Money | $0.63Near the Money | $0.62Near the Money | $0.01Near the Money | 3,823Near the Money | 1,700Near the Money | ZMIn the Money | $2.97In the Money | $3.15In the Money | $3.80In the Money | $0.47In the Money | 11In the Money | 322In the Money | |
ZMOut of the Money | $0.41Out of the Money | $0.45Out of the Money | $0.43Out of the Money | $-0.03Out of the Money | 570Out of the Money | 410Out of the Money | ZMIn the Money | $3.80In the Money | $3.95In the Money | $4.02In the Money | $-0.19In the Money | 15In the Money | 211In the Money | |
ZMOut of the Money | $0.27Out of the Money | $0.31Out of the Money | $0.28Out of the Money | $-0.02Out of the Money | 360Out of the Money | 402Out of the Money | ZMIn the Money | $4.65In the Money | $4.85In the Money | $5.64In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZMOut of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.18Out of the Money | $-0.06Out of the Money | 326Out of the Money | 219Out of the Money | ZMIn the Money | $5.55In the Money | $5.75In the Money | $10.23In the Money | $0.00In the Money | ---In the Money | 28In the Money | |
ZMOut of the Money | $0.15Out of the Money | $0.17Out of the Money | $0.15Out of the Money | $0.00Out of the Money | 33Out of the Money | 162Out of the Money | ZMIn the Money | $6.45In the Money | $6.70In the Money | $6.85In the Money | $1.13In the Money | 2In the Money | 107In the Money | |
ZMOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $-0.02Out of the Money | 78Out of the Money | 679Out of the Money | ZMIn the Money | $7.45In the Money | $7.65In the Money | $9.50In the Money | $1.55In the Money | 11In the Money | 43In the Money | |
ZMOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $-0.03Out of the Money | 111Out of the Money | 360Out of the Money | ZMIn the Money | $8.45In the Money | $8.65In the Money | $8.70In the Money | $0.40In the Money | 16In the Money | 77In the Money | |
ZMOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 24Out of the Money | 80Out of the Money | ZMIn the Money | $9.40In the Money | $9.60In 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 | $0.05Out of the Money | $0.04Out of the Money | $-0.06Out of the Money | 5Out of the Money | 136Out of the Money | ZMIn the Money | $10.40In the Money | $10.60In the Money | $11.05In the Money | $11.05In the Money | 2In the Money | ---In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 106Out of the Money | 33Out of the Money | ZMIn the Money | $11.40In the Money | $11.60In the Money | $9.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 61Out of the Money | 408Out of the Money | ZMIn the Money | $12.40In the Money | $12.60In the Money | $13.10In the Money | $-1.15In the Money | 1In the Money | 4In 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 | 2Out of the Money | 206Out of the Money | ZMIn the Money | $13.40In the Money | $13.60In 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 | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | ZMIn the Money | $14.40In the Money | $14.60In 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 | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 1Out of the Money | 15Out of the Money | ZMIn the Money | $15.35In the Money | $15.60In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | ZMIn the Money | $16.40In the Money | $16.60In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 373Out of the Money | ZMIn the Money | $17.40In the Money | $17.60In the Money | $18.60In the Money | $-0.63In the Money | 23In 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 | $18.40In the Money | $18.60In the Money | $19.55In the Money | $0.50In the Money | 5In 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 | 113Out of the Money | ZMIn the Money | $19.35In the Money | $19.60In the Money | $20.00In the Money | $20.00In the Money | 6In 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 | 140Out of the Money | ZMIn the Money | $20.40In the Money | $20.60In the Money | $21.65In the Money | $21.65In the Money | 20In 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 | $21.40In the Money | $21.60In the Money | $22.65In the Money | $22.65In the Money | 1In 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 | 246Out of the Money | ZMIn the Money | $22.40In the Money | $22.60In the Money | $23.65In the Money | $23.65In the Money | 9In 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 | $23.40In the Money | $23.60In 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 | $24.40In the Money | $24.60In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $25.35In the Money | $25.65In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ZMIn the Money | $26.35In the Money | $26.60In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 66Out of the Money | ZMIn the Money | $27.30In the Money | $27.65In 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 | 26Out of the Money | ZMIn the Money | $32.35In the Money | $32.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |