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 | $28.05In the Money | $28.55In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
ZMIn the Money | $23.10In the Money | $23.55In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
ZMIn the Money | $18.10In the Money | $18.50In the Money | $19.35In 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 | 22Out of the Money | |
ZMIn the Money | $14.10In the Money | $14.50In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 311Out of the Money | |
ZMIn the Money | $13.10In the Money | $13.55In the Money | $14.40In the Money | $0.00In the Money | ---In the Money | 3In 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 | 136Out of the Money | |
ZMIn the Money | $12.05In the Money | $12.55In the Money | $15.05In the Money | $0.00In the Money | ---In the Money | 5In 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 | 121Out of the Money | |
ZMIn the Money | $11.10In the Money | $11.40In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | |
ZMIn the Money | $10.15In the Money | $10.40In the Money | $13.20In the Money | $0.00In the Money | ---In the Money | 2In 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 | 302Out of the Money | |
ZMIn the Money | $9.10In the Money | $9.40In the Money | $9.55In the Money | $-0.50In the Money | 1In the Money | 2In the Money | ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 131Out of the Money | |
ZMIn the Money | $8.15In the Money | $8.40In the Money | $8.61In the Money | $-0.84In the Money | 2In the Money | 8In 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 | 135Out of the Money | |
ZMIn the Money | $7.15In the Money | $7.50In the Money | $8.30In the Money | $0.00In the Money | ---In the Money | 1In 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 | 140Out of the Money | |
ZMIn the Money | $6.25In the Money | $6.50In the Money | $6.55In the Money | $-0.95In the Money | 1In the Money | 4In the Money | ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 2Out of the Money | 813Out of the Money | |
ZMIn the Money | $5.25In the Money | $5.40In the Money | $6.25In the Money | $0.00In the Money | ---In the Money | 11In 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 | 1Out of the Money | 290Out of the Money | |
ZMIn the Money | $4.25In the Money | $4.50In the Money | $4.78In the Money | $-0.82In the Money | 1In the Money | 17In 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 | ---Out of the Money | 1,349Out of the Money | |
ZMIn the Money | $3.15In the Money | $3.50In the Money | $3.60In the Money | $-0.80In the Money | 5In the Money | 88In 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 | 213Out of the Money | 1,041Out of the Money | |
ZMIn the Money | $2.30In the Money | $2.49In the Money | $2.49In the Money | $-2.66In the Money | 1In the Money | 13In the Money | ZMNear the Money | $0.05Near the Money | $0.06Near the Money | $0.04Near the Money | $-0.04Near the Money | 116Near the Money | 663Near the Money | |
ZMIn the Money | $1.39In the Money | $1.51In the Money | $1.81In the Money | $-0.85In the Money | 23In the Money | 287In the Money | ZMNear the Money | $0.13Near the Money | $0.16Near the Money | $0.13Near the Money | $-0.05Near the Money | 81Near the Money | 550Near the Money | |
ZMUnderlying issue's last price | $0.67Underlying issue's last price | $0.78Underlying issue's last price | $0.87Underlying issue's last price | $-0.53Underlying issue's last price | 93Underlying issue's last price | 90Underlying issue's last price | Filter Table By Strike Price of$68.00Underlying issue's last price | ZMUnderlying issue's last price | $0.38Underlying issue's last price | $0.43Underlying issue's last price | $0.40Underlying issue's last price | $0.00Underlying issue's last price | 170Underlying issue's last price | 708Underlying issue's last price |
ZMNear the Money | $0.25Near the Money | $0.31Near the Money | $0.29Near the Money | $-0.53Near the Money | 283Near the Money | 370Near the Money | ZMIn the Money | $0.92In the Money | $1.01In the Money | $0.72In the Money | $-0.06In the Money | 280In the Money | 606In the Money | |
ZMNear the Money | $0.08Near the Money | $0.12Near the Money | $0.12Near the Money | $-0.24Near the Money | 255Near the Money | 780Near the Money | ZMIn the Money | $1.73In the Money | $1.85In the Money | $1.43In the Money | $0.04In the Money | 138In the Money | 782In the Money | |
ZMNear the Money | $0.04Near the Money | $0.05Near the Money | $0.06Near the Money | $-0.11Near the Money | 215Near the Money | 720Near the Money | ZMIn the Money | $2.60In the Money | $2.82In the Money | $2.34In the Money | $0.34In the Money | 22In the Money | 572In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.06Out of the Money | 166Out of the Money | 925Out of the Money | ZMIn the Money | $3.60In the Money | $3.80In the Money | $3.20In the Money | $0.35In the Money | 7In the Money | 549In 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 | 18Out of the Money | 865Out of the Money | ZMIn the Money | $4.60In the Money | $4.85In the Money | $4.63In the Money | $1.45In the Money | 12In the Money | 84In 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 | 38Out of the Money | 961Out of the Money | ZMIn the Money | $5.45In the Money | $5.80In the Money | $4.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 37Out of the Money | 1,718Out of the Money | ZMIn the Money | $6.60In the Money | $6.90In the Money | $6.45In the Money | $1.20In the Money | 2In the Money | 9In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 16Out of the Money | 331Out of the Money | ZMIn the Money | $7.60In the Money | $7.80In the Money | $5.21In 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 | 1Out of the Money | 411Out of the Money | ZMIn the Money | $8.60In the Money | $8.90In the Money | $8.45In the Money | $0.80In the Money | 6In the Money | 1In 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 | 4Out of the Money | 317Out of the Money | ZMIn the Money | $9.60In the Money | $9.85In the Money | $7.05In 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 | $-0.01Out of the Money | 1Out of the Money | 93Out of the Money | ZMIn the Money | $10.60In the Money | $10.90In the Money | $10.45In the Money | $1.10In the Money | 1In 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 | 616Out of the Money | ZMIn the Money | $11.60In the Money | $11.90In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 245Out of the Money | ZMIn the Money | $12.60In the Money | $12.90In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 82Out of the Money | ZMIn the Money | $13.60In the Money | $13.90In the Money | $10.80In 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 | 35Out of the Money | ZMIn the Money | $14.60In the Money | $14.85In the Money | $10.35In 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 | 137Out of the Money | ZMIn the Money | $15.50In the Money | $15.85In the Money | $10.65In 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 | 99Out of the Money | ZMIn the Money | $16.45In the Money | $16.90In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $17.45In the Money | $17.90In 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 | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out 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 | $0.02Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ZMIn the Money | $19.50In the Money | $19.95In the Money | $16.50In 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 | 8Out of the Money | ZMIn the Money | $20.30In the Money | $20.95In 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 | 138Out of the Money | ZMIn the Money | $21.45In the Money | $21.95In the Money | $19.90In 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 | 75Out of the Money | ZMIn the Money | $22.50In the Money | $22.90In the Money | $20.90In 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 | $23.45In the Money | $23.85In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | ZMIn the Money | $24.35In the Money | $24.90In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 75Out of the Money | ZMIn the Money | $25.45In the Money | $25.90In the Money | $22.65In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 222Out of the Money | ZMIn the Money | $26.45In the Money | $26.90In the Money | $25.70In 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 | 104Out of the Money | ZMIn the Money | $27.50In the Money | $27.90In the Money | $26.70In 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 | 25Out of the Money | ZMIn the Money | $28.35In the Money | $28.90In 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 | $0.99Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $29.45In the Money | $29.90In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | ZMIn the Money | $30.35In the Money | $30.90In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 148Out of the Money | ZMIn the Money | $31.50In the Money | $31.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |