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 | $22.05In the Money | $22.65In 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 | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $18.20In the Money | $18.70In 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 | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $17.60In the Money | $18.20In the Money | $18.85In the Money | $18.85In the Money | 1In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $17.10In 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 | $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 | $16.75In the Money | $17.05In 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 | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $16.15In 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 | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $15.60In the Money | $16.35In 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 | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $15.15In the Money | $15.75In 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 | $0.17Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $14.60In the Money | $15.15In 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 | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $14.15In the Money | $14.60In the Money | $16.20In 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 | $-0.01Out of the Money | 10Out of the Money | 31Out of the Money | |
ZMIn the Money | $13.65In the Money | $14.10In 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 | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.15In the Money | $13.60In 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 | $0.04Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
ZMIn the Money | $12.35In the Money | $13.35In 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 | $0.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.15In the Money | $12.75In 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 | $0.16Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 229Out of the Money | |
ZMIn the Money | $11.20In the Money | $11.65In 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 | $0.16Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 117Out of the Money | |
ZMIn the Money | $9.95In the Money | $10.80In 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 | $0.04Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 1Out of the Money | 133Out of the Money | |
ZMIn the Money | $9.15In the Money | $9.80In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
ZMIn the Money | $8.20In the Money | $8.65In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 1Out of the Money | 260Out of the Money | |
ZMIn the Money | $7.15In the Money | $7.60In the Money | $8.95In the Money | $0.00In the Money | ---In the Money | 36In 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 | 816Out of the Money | 287Out of the Money | |
ZMIn the Money | $6.25In the Money | $6.70In the Money | $8.25In the Money | $0.00In the Money | ---In the Money | 28In 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 | ---Out of the Money | 263Out of the Money | |
ZMIn the Money | $5.20In the Money | $5.70In the Money | $7.35In the Money | $0.00In the Money | ---In the Money | 32In the Money | ZMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 115Out of the Money | 444Out of the Money | |
ZMIn the Money | $4.30In the Money | $4.80In the Money | $6.45In the Money | $0.00In the Money | ---In the Money | 48In the Money | ZMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 117Out of the Money | 495Out of the Money | |
ZMIn the Money | $3.40In the Money | $3.75In the Money | $4.65In the Money | $0.00In the Money | ---In the Money | 48In the Money | ZMOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $0.05Out of the Money | 29Out of the Money | 476Out of the Money | |
ZMIn the Money | $2.54In the Money | $2.67In the Money | $2.52In the Money | $-1.78In the Money | 28In the Money | 221In the Money | ZMNear the Money | $0.18Near the Money | $0.21Near the Money | $0.21Near the Money | $0.14Near the Money | 66Near the Money | 869Near the Money | |
ZMIn the Money | $1.75In the Money | $1.83In the Money | $2.10In the Money | $-1.38In the Money | 15In the Money | 104In the Money | ZMNear the Money | $0.38Near the Money | $0.42Near the Money | $0.37Near the Money | $0.23Near the Money | 42Near the Money | 350Near the Money | |
ZMUnderlying issue's last price | $1.09Underlying issue's last price | $1.16Underlying issue's last price | $1.15Underlying issue's last price | $-1.17Underlying issue's last price | 59Underlying issue's last price | 152Underlying issue's last price | Filter Table By Strike Price of$62.00Underlying issue's last price | ZMUnderlying issue's last price | $0.73Underlying issue's last price | $0.77Underlying issue's last price | $0.75Underlying issue's last price | $0.49Underlying issue's last price | 98Underlying issue's last price | 784Underlying issue's last price |
ZMNear the Money | $0.64Near the Money | $0.69Near the Money | $0.66Near the Money | $-1.21Near the Money | 300Near the Money | 286Near the Money | ZMIn the Money | $1.25In the Money | $1.30In the Money | $1.28In the Money | $0.79In the Money | 456In the Money | 474In the Money | |
ZMNear the Money | $0.35Near the Money | $0.39Near the Money | $0.36Near the Money | $-0.93Near the Money | 239Near the Money | 406Near the Money | ZMIn the Money | $1.95In the Money | $2.03In the Money | $2.01In the Money | $1.11In the Money | 398In the Money | 494In the Money | |
ZMNear the Money | $0.19Near the Money | $0.22Near the Money | $0.20Near the Money | $-0.53Near the Money | 75Near the Money | 1,261Near the Money | ZMIn the Money | $2.70In the Money | $2.98In the Money | $2.77In the Money | $1.41In the Money | 3In the Money | 165In the Money | |
ZMOut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.15Out of the Money | $-0.32Out of the Money | 41Out of the Money | 430Out of the Money | ZMIn the Money | $3.55In the Money | $3.95In the Money | $1.97In the Money | $0.00In the Money | ---In the Money | 63In the Money | |
ZMOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.20Out of the Money | 96Out of the Money | 297Out of the Money | ZMIn the Money | $4.55In the Money | $5.00In the Money | $4.20In the Money | $0.76In the Money | 14In the Money | 39In the Money | |
ZMOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.11Out of the Money | 27Out of the Money | 309Out of the Money | ZMIn the Money | $5.50In the Money | $5.80In the Money | $5.72In the Money | $1.72In the Money | 1In the Money | 9In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.08Out of the Money | 3Out of the Money | 285Out of the Money | ZMIn the Money | $6.45In the Money | $6.90In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.07Out of the Money | 207Out of the Money | 2,393Out of the Money | ZMIn the Money | $7.30In the Money | $8.30In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 21In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.04Out of the Money | 5Out of the Money | 385Out of the Money | ZMIn the Money | $8.50In the Money | $8.85In the Money | $7.82In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 1Out of the Money | 138Out of the Money | ZMIn the Money | $9.45In the Money | $9.95In the Money | $8.65In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | ZMIn the Money | $10.35In the Money | $10.80In 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 | $0.03Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 13Out of the Money | 138Out of the Money | ZMIn the Money | $11.40In the Money | $11.95In the Money | $10.28In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 5Out of the Money | 197Out of the Money | ZMIn the Money | $12.45In the Money | $12.80In the Money | $11.82In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.19Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 10Out of the Money | 24Out of the Money | ZMIn the Money | $13.10In the Money | $13.80In 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 | $0.18Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $14.50In the Money | $14.80In 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 | $0.18Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $15.25In the Money | $15.80In 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 | $0.16Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 100Out of the Money | ---Out of the Money | ZMIn the Money | $16.30In 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 | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 147Out of the Money | ZMIn the Money | $17.35In the Money | $17.95In 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 | $0.16Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | ZMIn the Money | $18.10In the Money | $18.95In 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 | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $19.50In the Money | $19.90In 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 | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $20.30In the Money | $20.80In 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 | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $21.15In the Money | $21.85In 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 | $0.16Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | ZMIn the Money | $22.40In the Money | $22.90In 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 | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $23.40In 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 | $0.03Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 164Out of the Money | ZMIn the Money | $27.35In the Money | $27.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |