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 | $25.80In the Money | $25.95In 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 | $20.80In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $15.80In the Money | $15.95In 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 | $10.85In the Money | $10.95In 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 | $9.65In the Money | $9.95In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
ZMIn the Money | $8.85In the Money | $8.95In 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 | $7.85In the Money | $8.00In 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 | 14Out of the Money | |
ZMIn the Money | $6.85In the Money | $7.00In 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 | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 12Out of the Money | 46Out of the Money | |
ZMIn the Money | $5.85In the Money | $6.00In 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 | $0.03Out of the Money | $0.01Out of the Money | 17Out of the Money | 50Out of the Money | |
ZMIn the Money | $4.85In the Money | $5.00In 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 | $0.04Out of the Money | $0.00Out of the Money | 3Out of the Money | 211Out of the Money | |
ZMIn the Money | $3.90In the Money | $4.05In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 7In the Money | ZMOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.04Out of the Money | 124Out of the Money | 769Out of the Money | |
ZMIn the Money | $2.97In the Money | $3.10In the Money | $2.91In the Money | $-2.87In the Money | 6In the Money | 2In the Money | ZMNear the Money | $0.12Near the Money | $0.14Near the Money | $0.16Near the Money | $0.08Near the Money | 241Near the Money | 398Near the Money | |
ZMIn the Money | $2.10In the Money | $2.20In the Money | $2.25In the Money | $-2.56In the Money | 4In the Money | 1In the Money | ZMNear the Money | $0.25Near the Money | $0.28Near the Money | $0.30Near the Money | $0.15Near the Money | 671Near the Money | 1,380Near the Money | |
ZMUnderlying issue's last price | $1.35Underlying issue's last price | $1.43Underlying issue's last price | $1.38Underlying issue's last price | $-4.26Underlying issue's last price | 383Underlying issue's last price | 51Underlying issue's last price | Filter Table By Strike Price of$65.00Underlying issue's last price | ZMUnderlying issue's last price | $0.49Underlying issue's last price | $0.52Underlying issue's last price | $0.59Underlying issue's last price | $0.37Underlying issue's last price | 1,029Underlying issue's last price | 966Underlying issue's last price |
ZMNear the Money | $0.77Near the Money | $0.82Near the Money | $0.66Near the Money | $-1.86Near the Money | 592Near the Money | 47Near the Money | ZMIn the Money | $0.88In the Money | $0.92In the Money | $1.01In the Money | $0.56In the Money | 554In the Money | 1,222In the Money | |
ZMNear the Money | $0.38Near the Money | $0.42Near the Money | $0.33Near the Money | $-1.46Near the Money | 875Near the Money | 291Near the Money | ZMIn the Money | $1.46In the Money | $1.56In the Money | $1.67In the Money | $0.93In the Money | 806In the Money | 619In the Money | |
ZMNear the Money | $0.17Near the Money | $0.19Near the Money | $0.18Near the Money | $-1.04Near the Money | 799Near the Money | 324Near the Money | ZMIn the Money | $2.24In the Money | $2.36In the Money | $2.02In the Money | $0.94In the Money | 403In the Money | 1,953In the Money | |
ZMOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.78Out of the Money | 1,478Out of the Money | 758Out of the Money | ZMIn the Money | $3.15In the Money | $3.30In the Money | $3.31In the Money | $1.62In the Money | 1,167In the Money | 2,084In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.44Out of the Money | 1,606Out of the Money | 1,941Out of the Money | ZMIn the Money | $4.10In the Money | $4.25In the Money | $4.47In the Money | $1.91In the Money | 292In the Money | 1,428In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.30Out of the Money | 1,007Out of the Money | 3,773Out of the Money | ZMIn the Money | $5.10In the Money | $5.25In the Money | $3.44In the Money | $0.19In the Money | 1In the Money | 311In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.20Out of the Money | 259Out of the Money | 2,954Out of the Money | ZMIn the Money | $6.10In the Money | $6.25In 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 | $7.00In the Money | $7.25In the Money | $3.62In the Money | $0.00In the Money | ---In the Money | 122In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.08Out of the Money | 35Out of the Money | 967Out of the Money | ZMIn the Money | $8.00In the Money | $8.25In 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 | $0.04Out of the Money | $-0.04Out of the Money | 69Out of the Money | 1,082Out of the Money | ZMIn the Money | $9.10In the Money | $9.25In 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 | $0.02Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 47Out of the Money | 3,615Out of the Money | ZMIn the Money | $10.10In the Money | $10.25In 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 | $11.05In the Money | $11.25In 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 | $0.02Out of the Money | $-0.07Out of the Money | 1Out of the Money | 178Out of the Money | ZMIn the Money | $12.05In the Money | $12.25In 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 | $13.10In the Money | $13.25In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,293Out of the Money | ZMIn the Money | $14.10In the Money | $14.25In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 1Out of the Money | 1,765Out of the Money | ZMIn the Money | $15.10In the Money | $15.25In 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 | $0.01Out 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 | $16.10In the Money | $16.25In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | ZMIn the Money | $17.10In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 659Out of the Money | ZMIn the Money | $18.05In the Money | $18.25In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 275Out of the Money | ZMIn the Money | $19.05In the Money | $19.25In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $20.05In the Money | $20.25In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $21.05In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out of the Money | ZMIn the Money | $22.05In the Money | $22.25In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | ZMIn the Money | $23.10In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 107Out of the Money | ZMIn the Money | $24.05In the Money | $24.25In 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 | $25.05In 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 | $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 | $26.05In the Money | $26.25In 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 | $26.95In the Money | $27.25In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $28.05In the Money | $28.25In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | ZMIn the Money | $29.05In the Money | $29.25In 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 | $0.01Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $30.05In the Money | $30.25In 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 | $0.03Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $31.00In the Money | $31.20In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $32.05In the Money | $32.20In 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 | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $33.05In the Money | $33.20In 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 | $0.03Out of the Money | $0.02Out of the Money | 1Out of the Money | 14Out of the Money | ZMIn the Money | $34.05In the Money | $34.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |