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 | $20.35In the Money | $24.20In the Money | $24.50In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $16.35In the Money | $20.20In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $15.85In the Money | $19.60In the Money | $18.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $15.45In the Money | $19.20In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
ZMIn the Money | $14.95In the Money | $18.65In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $14.35In the Money | $18.20In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.85In the Money | $17.70In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.45In the Money | $16.95In 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 | $1.27Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.90In the Money | $16.50In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.35In the Money | $16.00In the Money | $14.60In the Money | $-1.60In the Money | 1In the Money | 1In 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 | 41Out of the Money | |
ZMIn the Money | $11.85In the Money | $14.90In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $11.35In the Money | $13.90In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
ZMIn the Money | $10.85In the Money | $14.15In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $10.35In 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 | $0.45Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 4Out of the Money | 235Out of the Money | |
ZMIn the Money | $9.35In the Money | $12.35In 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 | 173Out of the Money | |
ZMIn the Money | $8.55In the Money | $12.05In 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 | 154Out of the Money | |
ZMIn the Money | $8.15In the Money | $9.90In the Money | $10.26In the Money | $0.00In the Money | ---In the Money | 10In the Money | ZMOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
ZMIn the Money | $6.85In the Money | $8.85In 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 | $1.27Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 3Out of the Money | 256Out of the Money | |
ZMIn the Money | $6.45In the Money | $7.45In the Money | $8.95In the Money | $0.00In the Money | ---In the Money | 36In the Money | ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 3Out of the Money | 1,055Out of the Money | |
ZMIn the Money | $5.20In the Money | $6.35In the Money | $8.25In the Money | $0.00In the Money | ---In the Money | 28In 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 | 5Out of the Money | 277Out of the Money | |
ZMIn the Money | $4.05In the Money | $5.75In the Money | $7.35In the Money | $0.00In the Money | ---In the Money | 32In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.24Out of the Money | $0.22Out of the Money | 12Out of the Money | 433Out of the Money | |
ZMIn the Money | $2.50In the Money | $5.05In the Money | $6.45In the Money | $0.00In the Money | ---In the Money | 48In the Money | ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 7Out of the Money | 464Out of the Money | |
ZMIn the Money | $1.89In the Money | $3.50In the Money | $4.65In the Money | $0.00In the Money | ---In the Money | 48In 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 | 17Out of the Money | 455Out of the Money | |
ZMIn the Money | $2.14In the Money | $2.45In the Money | $2.90In the Money | $-0.30In the Money | 3In the Money | 255In the Money | ZMNear the Money | $0.08Near the Money | $0.10Near the Money | $0.08Near the Money | $0.01Near the Money | 120Near the Money | 1,013Near the Money | |
ZMIn the Money | $1.16In the Money | $1.43In the Money | $1.30In the Money | $-0.92In the Money | 40In the Money | 104In the Money | ZMNear the Money | $0.22Near the Money | $0.25Near the Money | $0.23Near the Money | $0.11Near the Money | 119Near the Money | 721Near the Money | |
ZMUnderlying issue's last price | $0.67Underlying issue's last price | $0.76Underlying issue's last price | $0.85Underlying issue's last price | $-0.53Underlying issue's last price | 1,512Underlying issue's last price | 186Underlying issue's last price | Filter Table By Strike Price of$62.00Underlying issue's last price | ZMUnderlying issue's last price | $0.55Underlying issue's last price | $0.61Underlying issue's last price | $0.58Underlying issue's last price | $0.25Underlying issue's last price | 632Underlying issue's last price | 907Underlying issue's last price |
ZMNear the Money | $0.30Near the Money | $0.32Near the Money | $0.30Near the Money | $-0.44Near the Money | 246Near the Money | 536Near the Money | ZMIn the Money | $1.12In the Money | $1.25In the Money | $1.03In the Money | $0.31In the Money | 355In the Money | 833In the Money | |
ZMNear the Money | $0.10Near the Money | $0.15Near the Money | $0.13Near the Money | $-0.27Near the Money | 586Near the Money | 636Near the Money | ZMIn the Money | $1.85In the Money | $2.09In the Money | $1.95In the Money | $0.75In the Money | 42In the Money | 602In the Money | |
ZMNear the Money | $0.05Near the Money | $0.08Near the Money | $0.06Near the Money | $-0.16Near the Money | 269Near the Money | 1,354Near the Money | ZMIn the Money | $2.66In the Money | $3.20In the Money | $2.73In the Money | $0.54In the Money | 15In the Money | 170In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.08Out of the Money | 73Out of the Money | 441Out of the Money | ZMIn the Money | $3.00In the Money | $4.25In the Money | $3.70In the Money | $0.75In the Money | 2In the Money | 64In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 144Out of the Money | 368Out of the Money | ZMIn the Money | $4.55In the Money | $6.05In the Money | $4.20In the Money | $0.00In the Money | ---In the Money | 39In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 25Out of the Money | 333Out of the Money | ZMIn the Money | $4.55In the Money | $7.65In the Money | $4.59In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 61Out of the Money | 283Out of the Money | ZMIn the Money | $5.70In the Money | $8.40In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 292Out of the Money | 2,314Out of the Money | ZMIn the Money | $6.90In the Money | $8.80In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 21In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 7Out of the Money | 385Out of the Money | ZMIn the Money | $7.80In the Money | $10.65In the Money | $7.82In 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 | $0.02Out of the Money | $0.00Out of the Money | 7Out of the Money | 139Out of the Money | ZMIn the Money | $9.50In the Money | $10.35In the Money | $8.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 9Out of the Money | 58Out of the Money | ZMIn the Money | $9.60In the Money | $12.65In 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 | $0.98Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 4Out of the Money | 132Out of the Money | ZMIn the Money | $11.15In the Money | $13.00In the Money | $10.28In 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 | 221Out of the Money | ZMIn the Money | $11.85In the Money | $14.65In the Money | $11.82In 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 | $0.01Out of the Money | 26Out of the Money | 72Out of the Money | ZMIn the Money | $12.60In the Money | $15.65In 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 | 1Out of the Money | 41Out of the Money | ZMIn the Money | $13.95In the Money | $16.65In 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 | 1Out of the Money | ZMIn the Money | $14.85In the Money | $17.65In 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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | ZMIn the Money | $15.15In 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 | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 147Out of the Money | ZMIn the Money | $16.45In the Money | $19.65In 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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | ZMIn the Money | $16.85In the Money | $20.60In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $18.05In the Money | $21.60In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $18.85In the Money | $22.60In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $20.35In the Money | $23.65In 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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | ZMIn the Money | $21.10In the Money | $24.65In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $22.00In the Money | $25.65In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 164Out of the Money | ZMIn the Money | $25.85In the Money | $29.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |