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 | $25.90In the Money | $26.25In the Money | $32.15In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $20.90In the Money | $21.20In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $16.05In the Money | $16.25In the Money | $16.80In the Money | $0.00In the Money | ---In the Money | 11In the Money | ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZMIn the Money | $11.05In the Money | $11.20In the Money | $16.17In the Money | $0.00In the Money | ---In the Money | 3In 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 | 5Out of the Money | |
ZMIn the Money | $10.05In the Money | $10.20In the Money | $12.35In the Money | $0.00In the Money | ---In the Money | 3In 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 | 30Out of the Money | |
ZMIn the Money | $9.05In the Money | $9.20In the Money | $8.81In the Money | $8.81In the Money | 2In 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 | $8.05In the Money | $8.20In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
ZMIn the Money | $7.05In the Money | $7.20In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 12Out of the Money | 46Out of the Money | |
ZMIn the Money | $6.05In the Money | $6.25In the Money | $5.80In the Money | $-4.55In the Money | 4In the Money | 9In the Money | ZMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 25Out of the Money | 50Out of the Money | |
ZMIn the Money | $4.95In the Money | $5.25In 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 | $0.03Out of the Money | $-0.01Out of the Money | 5Out of the Money | 211Out of the Money | |
ZMIn the Money | $4.10In the Money | $4.25In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 7In the Money | ZMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 135Out of the Money | 769Out of the Money | |
ZMIn the Money | $3.15In the Money | $3.30In the Money | $2.91In the Money | $-2.87In the Money | 6In the Money | 2In the Money | ZMOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.13Out of the Money | $0.05Out of the Money | 251Out of the Money | 398Out of the Money | |
ZMIn the Money | $2.30In the Money | $2.42In the Money | $2.25In the Money | $-2.56In the Money | 4In the Money | 1In the Money | ZMNear the Money | $0.20Near the Money | $0.25Near the Money | $0.22Near the Money | $0.07Near the Money | 1,279Near the Money | 1,380Near the Money | |
ZMIn the Money | $1.46In the Money | $1.60In the Money | $1.60In the Money | $-4.04In the Money | 417In the Money | 51In the Money | ZMNear the Money | $0.42Near the Money | $0.45Near the Money | $0.45Near the Money | $0.23Near the Money | 1,080Near the Money | 966Near the Money | |
ZMUnderlying issue's last price | $0.90Underlying issue's last price | $0.96Underlying issue's last price | $0.92Underlying issue's last price | $-1.60Underlying issue's last price | 782Underlying issue's last price | 47Underlying issue's last price | Filter Table By Strike Price of$66.00Underlying issue's last price | ZMUnderlying issue's last price | $0.78Underlying issue's last price | $0.83Underlying issue's last price | $0.82Underlying issue's last price | $0.37Underlying issue's last price | 638Underlying issue's last price | 1,222Underlying issue's last price |
ZMNear the Money | $0.47Near the Money | $0.50Near the Money | $0.48Near the Money | $-1.31Near the Money | 957Near the Money | 291Near the Money | ZMIn the Money | $1.33In the Money | $1.39In the Money | $1.31In the Money | $0.57In the Money | 937In the Money | 619In the Money | |
ZMNear the Money | $0.21Near the Money | $0.24Near the Money | $0.25Near the Money | $-0.97Near the Money | 857Near the Money | 324Near the Money | ZMIn the Money | $2.05In the Money | $2.23In the Money | $2.20In the Money | $1.12In the Money | 427In the Money | 1,953In the Money | |
ZMNear the Money | $0.11Near the Money | $0.13Near the Money | $0.12Near the Money | $-0.75Near the Money | 1,483Near the Money | 758Near the Money | ZMIn the Money | $2.92In the Money | $3.20In the Money | $2.91In the Money | $1.22In the Money | 1,274In the Money | 2,084In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.43Out of the Money | 1,615Out of the Money | 1,941Out of the Money | ZMIn the Money | $3.85In the Money | $4.15In the Money | $3.72In the Money | $1.16In the Money | 297In the Money | 1,428In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.29Out of the Money | 1,215Out of the Money | 3,773Out of the Money | ZMIn the Money | $4.85In the Money | $5.00In the Money | $4.94In the Money | $1.69In the Money | 6In the Money | 311In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.20Out of the Money | 268Out of the Money | 2,954Out of the Money | ZMIn the Money | $5.85In the Money | $6.00In the Money | $6.30In the Money | $2.14In the Money | 10In the Money | 170In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.11Out of the Money | 144Out of the Money | 1,514Out of the Money | ZMIn the Money | $6.85In the Money | $7.00In the Money | $3.62In the Money | $0.00In the Money | ---In the Money | 122In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.09Out of the Money | 37Out of the Money | 967Out of the Money | ZMIn the Money | $7.85In the Money | $8.05In the Money | $8.30In the Money | $2.90In the Money | 15In the Money | 15In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.06Out of the Money | 71Out of the Money | 1,082Out of the Money | ZMIn the Money | $8.85In the Money | $9.00In the Money | $9.10In the Money | $4.75In the Money | 99In the Money | 45In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 50Out of the Money | 3,615Out of the Money | ZMIn the Money | $9.85In the Money | $10.00In the Money | $6.19In 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 | $-0.03Out of the Money | 637Out of the Money | 189Out of the Money | ZMIn the Money | $10.85In the Money | $11.00In the Money | $10.05In 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 | $-0.06Out of the Money | 3Out of the Money | 178Out of the Money | ZMIn the Money | $11.85In the Money | $12.00In the Money | $7.50In 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 | $-0.06Out of the Money | 2Out of the Money | 100Out of the Money | ZMIn the Money | $12.85In the Money | $13.00In 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 | $-0.01Out of the Money | 101Out of the Money | 1,293Out of the Money | ZMIn the Money | $13.85In the Money | $14.00In the Money | $9.73In the Money | $0.00In the Money | ---In the Money | 2In 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 | 106Out of the Money | 1,765Out of the Money | ZMIn the Money | $14.65In the Money | $15.00In 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 | $-0.01Out of the Money | 44Out of the Money | 1,386Out of the Money | ZMIn the Money | $15.85In the Money | $16.00In 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 | 40Out of the Money | ZMIn the Money | $16.85In the Money | $17.00In 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 | 659Out of the Money | ZMIn the Money | $17.85In the Money | $18.00In 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 | 275Out of the Money | ZMIn the Money | $18.85In the Money | $19.00In the Money | $16.85In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $19.85In the Money | $20.00In 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 | 1Out of the Money | ZMIn the Money | $20.85In the Money | $21.00In 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 | 104Out of the Money | ZMIn the Money | $21.85In the Money | $22.00In 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 | 33Out of the Money | ZMIn the Money | $22.85In the Money | $23.00In 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 | 107Out of the Money | ZMIn the Money | $23.85In the Money | $24.00In the Money | $18.20In 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 | 57Out of the Money | ZMIn the Money | $24.85In the Money | $25.00In 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 | 73Out of the Money | ZMIn the Money | $25.80In the Money | $26.05In the Money | $26.30In the Money | $26.30In the Money | 1In 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 | 4Out of the Money | ZMIn the Money | $26.70In the Money | $27.10In 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 | 1Out of the Money | ZMIn the Money | $27.65In the Money | $28.15In 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 | 14Out of the Money | ZMIn the Money | $28.70In the Money | $29.05In 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 | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $29.80In the Money | $30.05In 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 | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $30.80In the Money | $31.10In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $31.80In the Money | $32.05In 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 | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $32.80In the Money | $33.05In 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 | $0.03Out of the Money | $0.02Out of the Money | 1Out of the Money | 14Out of the Money | ZMIn the Money | $33.80In the Money | $34.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |