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 | $26.90In the Money | $27.60In 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 | $0.14Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
ZMIn the Money | $21.85In the Money | $22.45In 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 | $0.17Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ZMIn the Money | $17.90In 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 | $0.11Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 486Out of the Money | |
ZMIn the Money | $16.95In the Money | $17.45In 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 | $0.08Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | |
ZMIn the Money | $15.95In the Money | $16.50In the Money | $12.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
ZMIn the Money | $14.90In the Money | $15.45In 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 | $0.08Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 14Out of the Money | 38Out of the Money | |
ZMIn the Money | $13.95In the Money | $14.50In 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 | $0.19Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 4Out of the Money | 29Out of the Money | |
ZMIn the Money | $12.80In the Money | $13.45In the Money | $14.40In the Money | $-0.06In the Money | 1In the Money | 3In the Money | ZMOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | |
ZMIn the Money | $11.90In the Money | $12.45In 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 | $0.07Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 27Out of the Money | 136Out of the Money | |
ZMIn the Money | $10.95In the Money | $11.50In 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 | $0.10Out of the Money | $0.03Out of the Money | $-0.05Out of the Money | 5Out of the Money | 60Out of the Money | |
ZMIn the Money | $9.90In the Money | $10.50In 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 | 50Out of the Money | 451Out of the Money | |
ZMIn the Money | $8.90In the Money | $9.50In 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 | $0.10Out of the Money | $0.04Out of the Money | $-0.18Out of the Money | 81Out of the Money | 87Out of the Money | |
ZMIn the Money | $8.00In the Money | $8.50In the Money | $9.70In the Money | $0.65In the Money | 1In the Money | 24In the Money | ZMOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 112Out of the Money | 62Out of the Money | |
ZMIn the Money | $7.05In the Money | $7.55In the Money | $7.08In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZMOut of the Money | $0.08Out of the Money | $0.12Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 91Out of the Money | 267Out of the Money | |
ZMIn the Money | $6.05In the Money | $6.60In the Money | $5.35In the Money | $0.00In the Money | ---In the Money | 80In the Money | ZMOut of the Money | $0.13Out of the Money | $0.17Out of the Money | $0.14Out of the Money | $0.00Out of the Money | 418Out of the Money | 525Out of the Money | |
ZMIn the Money | $5.20In the Money | $5.65In the Money | $6.76In the Money | $0.28In the Money | 4In the Money | 114In the Money | ZMOut of the Money | $0.19Out of the Money | $0.26Out of the Money | $0.20Out of the Money | $0.03Out of the Money | 550Out of the Money | 601Out of the Money | |
ZMIn the Money | $4.35In the Money | $4.65In the Money | $4.56In the Money | $1.56In the Money | 5In the Money | 89In the Money | ZMOut of the Money | $0.29Out of the Money | $0.34Out of the Money | $0.31Out of the Money | $0.00Out of the Money | 358Out of the Money | 166Out of the Money | |
ZMIn the Money | $3.50In the Money | $3.85In the Money | $4.35In the Money | $-0.65In the Money | 16In the Money | 138In the Money | ZMOut of the Money | $0.45Out of the Money | $0.55Out of the Money | $0.48Out of the Money | $0.03Out of the Money | 57Out of the Money | 114Out of the Money | |
ZMIn the Money | $2.71In the Money | $3.05In the Money | $2.93In the Money | $-1.10In the Money | 21In the Money | 469In the Money | ZMNear the Money | $0.71Near the Money | $0.77Near the Money | $0.72Near the Money | $0.14Near the Money | 196Near the Money | 265Near the Money | |
ZMIn the Money | $2.16In the Money | $2.25In the Money | $2.93In the Money | $0.08In the Money | 68In the Money | 311In the Money | ZMNear the Money | $1.03Near the Money | $1.11Near the Money | $1.05Near the Money | $0.09Near the Money | 138Near the Money | 360Near the Money | |
ZMUnderlying issue's last price | $1.60Underlying issue's last price | $1.69Underlying issue's last price | $1.68Underlying issue's last price | $-0.51Underlying issue's last price | 316Underlying issue's last price | 2,103Underlying issue's last price | Filter Table By Strike Price of$67.00Underlying issue's last price | ZMUnderlying issue's last price | $1.48Underlying issue's last price | $1.54Underlying issue's last price | $1.52Underlying issue's last price | $0.17Underlying issue's last price | 84Underlying issue's last price | 347Underlying issue's last price |
ZMNear the Money | $1.15Near the Money | $1.26Near the Money | $1.28Near the Money | $-0.42Near the Money | 451Near the Money | 309Near the Money | ZMIn the Money | $2.02In the Money | $2.09In the Money | $2.07In the Money | $0.25In the Money | 1,032In the Money | 118In the Money | |
ZMNear the Money | $0.83Near the Money | $0.88Near the Money | $0.87Near the Money | $-0.42Near the Money | 396Near the Money | 404Near the Money | ZMIn the Money | $2.66In the Money | $2.77In the Money | $2.35In the Money | $-0.04In the Money | 92In the Money | 90In the Money | |
ZMNear the Money | $0.56Near the Money | $0.63Near the Money | $0.61Near the Money | $-0.35Near the Money | 799Near the Money | 1,572Near the Money | ZMIn the Money | $3.40In the Money | $3.70In the Money | $3.33In the Money | $0.43In the Money | 100In the Money | 335In the Money | |
ZMOut of the Money | $0.39Out of the Money | $0.48Out of the Money | $0.46Out of the Money | $-0.23Out of the Money | 274Out of the Money | 303Out of the Money | ZMIn the Money | $4.20In the Money | $4.55In the Money | $4.21In the Money | $0.96In the Money | 29In the Money | 217In the Money | |
ZMOut of the Money | $0.29Out of the Money | $0.33Out of the Money | $0.30Out of the Money | $-0.22Out of the Money | 369Out of the Money | 191Out of the Money | ZMIn the Money | $5.00In the Money | $5.40In 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 | $0.26Out of the Money | $0.24Out of the Money | $-0.16Out of the Money | 257Out of the Money | 89Out of the Money | ZMIn the Money | $6.00In the Money | $6.30In the Money | $10.23In the Money | $0.00In the Money | ---In the Money | 28In the Money | |
ZMOut of the Money | $0.13Out of the Money | $0.17Out of the Money | $0.15Out of the Money | $-0.15Out of the Money | 32Out of the Money | 141Out of the Money | ZMIn the Money | $6.85In the Money | $7.40In the Money | $5.72In the Money | $-3.28In the Money | 13In the Money | 119In the Money | |
ZMOut of the Money | $0.09Out of the Money | $0.15Out of the Money | $0.13Out of the Money | $-0.16Out of the Money | 55Out of the Money | 651Out of the Money | ZMIn the Money | $7.80In the Money | $8.35In the Money | $7.95In the Money | $0.70In the Money | 1In the Money | 43In the Money | |
ZMOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.10Out of the Money | $-0.10Out of the Money | 23Out of the Money | 344Out of the Money | ZMIn the Money | $8.80In the Money | $9.30In the Money | $8.30In the Money | $-0.40In the Money | 6In the Money | 83In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $-0.07Out of the Money | 41Out of the Money | 39Out of the Money | ZMIn the Money | $9.80In the Money | $10.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.01Out of the Money | 1Out of the Money | 135Out of the Money | ZMIn the Money | $10.70In the Money | $11.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 7Out of the Money | 31Out of the Money | ZMIn the Money | $11.70In the Money | $12.30In 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 | $0.07Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 66Out of the Money | 427Out of the Money | ZMIn the Money | $12.80In the Money | $13.15In the Money | $14.25In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 3Out of the Money | 204Out of the Money | ZMIn the Money | $13.80In the Money | $14.30In the Money | $11.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | ZMIn the Money | $14.70In the Money | $15.20In 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 | $0.09Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 13Out of the Money | 4Out of the Money | ZMIn the Money | $15.80In the Money | $16.30In 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 | $0.09Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | ZMIn the Money | $16.80In 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 | $0.08Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 200Out of the Money | 198Out of the Money | ZMIn the Money | $17.70In the Money | $18.25In the Money | $19.23In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $18.80In the Money | $19.30In the Money | $19.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 113Out of the Money | ZMIn the Money | $19.75In the Money | $20.30In 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 | $0.15Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 140Out of the Money | ZMIn the Money | $20.80In the Money | $21.25In 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 | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $21.80In the Money | $22.30In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 246Out of the Money | ZMIn the Money | $22.80In 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 | $0.08Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | ZMIn the Money | $23.80In the Money | $24.25In 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 | $2.13Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $24.80In the Money | $25.25In 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 | $2.13Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $25.65In the Money | $26.40In 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 | $2.13Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ZMIn the Money | $26.70In the Money | $27.45In 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 | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 66Out of the Money | ZMIn the Money | $27.50In the Money | $28.45In 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 | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | ZMIn the Money | $32.65In the Money | $33.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |