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 | $27.80In the Money | $28.35In 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 | $0.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $22.85In the Money | $23.20In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $17.90In the Money | $18.20In 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 | $0.08Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZMIn the Money | $13.00In the Money | $13.20In 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 | $0.09Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $12.00In the Money | $12.20In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
ZMIn the Money | $11.00In the Money | $11.20In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 113Out of the Money | |
ZMIn the Money | $9.90In the Money | $10.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
ZMIn the Money | $8.85In the Money | $9.25In 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 | 46Out of the Money | |
ZMIn the Money | $7.85In the Money | $8.30In the Money | $10.35In the Money | $0.00In the Money | ---In the Money | 9In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 17Out of the Money | 49Out of the Money | |
ZMIn the Money | $6.90In the Money | $7.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 15Out of the Money | 212Out of the Money | |
ZMIn the Money | $6.05In the Money | $6.25In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 7In the Money | ZMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 14Out of the Money | 768Out of the Money | |
ZMIn the Money | $5.10In the Money | $5.30In the Money | $5.78In the Money | $0.15In the Money | 1In the Money | 2In the Money | ZMOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $0.05Out of the Money | 60Out of the Money | 344Out of the Money | |
ZMIn the Money | $4.15In the Money | $4.35In the Money | $4.81In the Money | $0.41In the Money | 1In the Money | 2In the Money | ZMOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.15Out of the Money | $0.08Out of the Money | 359Out of the Money | 1,160Out of the Money | |
ZMIn the Money | $3.25In the Money | $3.50In the Money | $5.64In the Money | $0.00In the Money | ---In the Money | 51In the Money | ZMOut of the Money | $0.22Out of the Money | $0.26Out of the Money | $0.22Out of the Money | $0.11Out of the Money | 522Out of the Money | 655Out of the Money | |
ZMIn the Money | $2.47In the Money | $2.58In the Money | $2.52In the Money | $-2.18In the Money | 10In the Money | 47In the Money | ZMNear the Money | $0.40Near the Money | $0.44Near the Money | $0.45Near the Money | $0.27Near the Money | 372Near the Money | 915Near the Money | |
ZMIn the Money | $1.79In the Money | $1.85In the Money | $1.79In the Money | $-2.01In the Money | 62In the Money | 254In the Money | ZMNear the Money | $0.69Near the Money | $0.73Near the Money | $0.74Near the Money | $0.45Near the Money | 428Near the Money | 550Near the Money | |
ZMUnderlying issue's last price | $1.23Underlying issue's last price | $1.27Underlying issue's last price | $1.22Underlying issue's last price | $-2.48Underlying issue's last price | 321Underlying issue's last price | 161Underlying issue's last price | Filter Table By Strike Price of$68.00Underlying issue's last price | ZMUnderlying issue's last price | $1.11Underlying issue's last price | $1.15Underlying issue's last price | $1.08Underlying issue's last price | $0.56Underlying issue's last price | 1,864Underlying issue's last price | 2,311Underlying issue's last price |
ZMNear the Money | $0.78Near the Money | $0.83Near the Money | $0.87Near the Money | $-0.98Near the Money | 738Near the Money | 382Near the Money | ZMIn the Money | $1.67In the Money | $1.73In the Money | $1.69In the Money | $0.89In the Money | 1,360In the Money | 1,087In the Money | |
ZMNear the Money | $0.49Near the Money | $0.52Near the Money | $0.49Near the Money | $-0.91Near the Money | 1,539Near the Money | 1,542Near the Money | ZMIn the Money | $2.35In the Money | $2.45In the Money | $2.56In the Money | $1.26In the Money | 698In the Money | 868In the Money | |
ZMNear the Money | $0.29Near the Money | $0.33Near the Money | $0.33Near the Money | $-0.63Near the Money | 444Near the Money | 3,712Near the Money | ZMIn the Money | $3.10In the Money | $3.30In the Money | $3.25In the Money | $1.41In the Money | 66In the Money | 281In the Money | |
ZMOut of the Money | $0.20Out of the Money | $0.22Out of the Money | $0.23Out of the Money | $-0.31Out of the Money | 2,705Out of the Money | 2,294Out of the Money | ZMIn the Money | $4.00In the Money | $4.20In the Money | $4.16In the Money | $1.41In the Money | 21In the Money | 169In the Money | |
ZMOut of the Money | $0.12Out of the Money | $0.16Out of the Money | $0.14Out of the Money | $-0.28Out of the Money | 179Out of the Money | 1,426Out of the Money | ZMIn the Money | $4.95In the Money | $5.15In the Money | $3.62In the Money | $0.54In the Money | 1In the Money | 122In the Money | |
ZMOut of the Money | $0.08Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $-0.18Out of the Money | 100Out of the Money | 984Out of the Money | ZMIn the Money | $5.90In the Money | $6.10In the Money | $5.40In the Money | $1.99In the Money | 3In the Money | 16In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.08Out of the Money | $-0.13Out of the Money | 468Out of the Money | 915Out of the Money | ZMIn the Money | $6.80In the Money | $7.25In the Money | $4.35In the Money | $0.00In the Money | ---In the Money | 45In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.10Out of the Money | 239Out of the Money | 3,832Out of the Money | ZMIn the Money | $7.80In the Money | $8.15In the Money | $6.19In 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 | $0.05Out of the Money | $-0.05Out of the Money | 27Out of the Money | 178Out of the Money | ZMIn the Money | $8.85In the Money | $9.10In the Money | $10.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.09Out of the Money | $-0.01Out of the Money | 3Out of the Money | 178Out of the Money | ZMIn the Money | $9.85In the Money | $10.10In the Money | $7.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 13Out of the Money | 105Out of the Money | ZMIn the Money | $10.85In the Money | $11.05In the Money | $0.00In 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 | $-0.03Out of the Money | 101Out of the Money | 1,275Out of the Money | ZMIn the Money | $11.85In the Money | $12.05In the Money | $9.73In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 58Out of the Money | 1,755Out of the Money | ZMIn the Money | $12.70In the Money | $13.05In 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 | $0.02Out of the Money | $-0.01Out of the Money | 1,287Out of the Money | 102Out of the Money | ZMIn the Money | $13.85In the Money | $14.05In 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 | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | ZMIn the Money | $14.85In the Money | $15.05In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 247Out of the Money | 553Out of the Money | ZMIn the Money | $15.75In the Money | $16.05In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 5Out of the Money | 270Out of the Money | ZMIn the Money | $16.80In the Money | $17.05In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $17.85In the Money | $18.05In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $18.75In the Money | $19.05In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 68Out of the Money | 84Out of the Money | ZMIn the Money | $19.75In the Money | $20.05In 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 | $0.01Out of the Money | $0.00Out of the Money | 10Out of the Money | 23Out of the Money | ZMIn the Money | $20.85In the Money | $21.05In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 107Out of the Money | ZMIn the Money | $21.75In the Money | $22.05In 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 | $22.85In the Money | $23.05In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | ZMIn the Money | $23.85In the Money | $24.05In 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 | $1.29Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ZMIn the Money | $24.85In 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 | 1Out of the Money | ZMIn the Money | $25.85In the Money | $26.20In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | ZMIn the Money | $26.75In 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 | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $27.80In the Money | $28.20In 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 | $0.12Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $28.85In the Money | $29.15In 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 | $0.03Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $29.80In the Money | $30.10In 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 | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $30.80In the Money | $31.15In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | ZMIn the Money | $31.60In the Money | $32.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |