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 | $22.60In the Money | $23.45In the Money | $23.80In the Money | $0.00In the Money | ---In the Money | 3In 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 | $18.65In the Money | $19.45In 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 | $0.37Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $18.15In the Money | $19.00In 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 | $0.37Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $17.70In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
ZMIn the Money | $17.25In the Money | $17.75In 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 | $0.37Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $16.70In 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 | $0.37Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $16.30In 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 | $0.37Out 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 | $16.30In 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 | $0.37Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $15.30In 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 | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $14.65In the Money | $15.50In 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 | $0.38Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | |
ZMIn the Money | $14.15In the Money | $14.75In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.90In the Money | $14.50In 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 | $0.07Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
ZMIn the Money | $13.20In the Money | $13.95In 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 | $0.38Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.65In 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 | $0.30Out of the Money | $0.24Out of the Money | 7Out of the Money | 231Out of the Money | |
ZMIn the Money | $11.70In the Money | $12.60In 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 | $0.24Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 82Out of the Money | 125Out of the Money | |
ZMIn the Money | $10.75In the Money | $11.55In 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 | $-0.09Out of the Money | 4Out of the Money | 133Out of the Money | |
ZMIn the Money | $9.70In the Money | $10.50In 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 | $0.14Out of the Money | $0.01Out of the Money | $-0.14Out of the Money | 2Out of the Money | 18Out of the Money | |
ZMIn the Money | $8.70In the Money | $9.30In 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 | $0.09Out of the Money | $0.09Out of the Money | $-0.04Out of the Money | 5Out of the Money | 260Out of the Money | |
ZMIn the Money | $7.70In the Money | $8.40In the Money | $8.00In the Money | $-1.10In the Money | 2In the Money | 36In the Money | ZMOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.17Out of the Money | 24Out of the Money | 307Out of the Money | |
ZMIn the Money | $6.80In the Money | $7.55In the Money | $8.25In the Money | $0.00In the Money | ---In the Money | 28In the Money | ZMOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $-0.22Out of the Money | 12Out of the Money | 450Out of the Money | |
ZMIn the Money | $5.75In the Money | $6.40In the Money | $7.35In the Money | $0.00In the Money | ---In the Money | 32In the Money | ZMOut of the Money | $0.05Out of the Money | $0.18Out of the Money | $0.09Out of the Money | $-0.31Out of the Money | 69Out of the Money | 475Out of the Money | |
ZMIn the Money | $4.75In the Money | $5.45In the Money | $6.45In the Money | $0.00In the Money | ---In the Money | 48In the Money | ZMOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.45Out of the Money | 90Out of the Money | 580Out of the Money | |
ZMIn the Money | $4.05In the Money | $4.55In the Money | $5.75In the Money | $0.00In the Money | ---In the Money | 50In the Money | ZMOut of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.20Out of the Money | $-0.59Out of the Money | 583Out of the Money | 810Out of the Money | |
ZMIn the Money | $3.20In the Money | $3.70In the Money | $3.27In the Money | $-1.99In the Money | 35In the Money | 547In the Money | ZMNear the Money | $0.27Near the Money | $0.32Near the Money | $0.32Near the Money | $-0.73Near the Money | 354Near the Money | 939Near the Money | |
ZMIn the Money | $2.31In the Money | $2.89In the Money | $2.50In the Money | $-2.15In the Money | 4In the Money | 112In the Money | ZMNear the Money | $0.38Near the Money | $0.55Near the Money | $0.52Near the Money | $-0.84Near the Money | 151Near the Money | 253Near the Money | |
ZMUnderlying issue's last price | $1.86Underlying issue's last price | $1.96Underlying issue's last price | $1.89Underlying issue's last price | $-2.06Underlying issue's last price | 63Underlying issue's last price | 101Underlying issue's last price | Filter Table By Strike Price of$62.00Underlying issue's last price | ZMUnderlying issue's last price | $0.78Underlying issue's last price | $0.86Underlying issue's last price | $0.95Underlying issue's last price | $-0.79Underlying issue's last price | 173Underlying issue's last price | 274Underlying issue's last price |
ZMNear the Money | $1.30Near the Money | $1.41Near the Money | $1.25Near the Money | $-2.23Near the Money | 159Near the Money | 143Near the Money | ZMIn the Money | $1.23In the Money | $1.32In the Money | $1.30In the Money | $-0.95In the Money | 146In the Money | 402In the Money | |
ZMNear the Money | $0.88Near the Money | $0.97Near the Money | $0.92Near the Money | $-1.98Near the Money | 218Near the Money | 385Near the Money | ZMIn the Money | $1.65In the Money | $1.91In the Money | $1.78In the Money | $-0.90In the Money | 173In the Money | 534In the Money | |
ZMNear the Money | $0.57Near the Money | $0.65Near the Money | $0.51Near the Money | $-2.01Near the Money | 512Near the Money | 1,287Near the Money | ZMIn the Money | $2.47In the Money | $2.64In the Money | $2.65In the Money | $-0.65In the Money | 25In the Money | 133In the Money | |
ZMOut of the Money | $0.37Out of the Money | $0.54Out of the Money | $0.35Out of the Money | $-1.71Out of the Money | 190Out of the Money | 288Out of the Money | ZMIn the Money | $2.94In the Money | $3.55In the Money | $3.89In the Money | $0.00In the Money | ---In the Money | 78In the Money | |
ZMOut of the Money | $0.24Out of the Money | $0.28Out of the Money | $0.27Out of the Money | $-1.45Out of the Money | 138Out of the Money | 274Out of the Money | ZMIn the Money | $4.05In the Money | $4.70In the Money | $3.50In the Money | $-1.00In the Money | 1In the Money | 39In the Money | |
ZMOut of the Money | $0.15Out of the Money | $0.21Out of the Money | $0.19Out of the Money | $-1.25Out of the Money | 93Out of the Money | 165Out of the Money | ZMIn the Money | $4.80In the Money | $5.45In the Money | $5.20In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
ZMOut of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.15Out of the Money | $-1.04Out of the Money | 129Out of the Money | 307Out of the Money | ZMIn the Money | $5.75In the Money | $6.35In the Money | $5.90In the Money | $0.00In the Money | 8In the Money | 4In the Money | |
ZMOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $-0.88Out of the Money | 765Out of the Money | 2,469Out of the Money | ZMIn the Money | $6.60In the Money | $7.35In the Money | $7.30In the Money | $0.55In the Money | 3In the Money | 8In the Money | |
ZMOut of the Money | $0.06Out of the Money | $0.21Out of the Money | $0.06Out of the Money | $-0.78Out of the Money | 460Out of the Money | 573Out of the Money | ZMIn the Money | $7.60In the Money | $8.40In the Money | $7.82In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.57Out of the Money | 88Out of the Money | 120Out of the Money | ZMIn the Money | $8.85In the Money | $9.35In the Money | $8.65In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.17Out of the Money | $0.05Out of the Money | $-0.48Out of the Money | 4Out of the Money | 59Out of the Money | ZMIn the Money | $9.60In the Money | $10.35In 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 | $0.12Out of the Money | $0.03Out of the Money | $-0.39Out of the Money | 2Out of the Money | 143Out of the Money | ZMIn the Money | $10.60In the Money | $11.30In the Money | $10.28In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.01Out of the Money | $-0.33Out of the Money | 6Out of the Money | 235Out of the Money | ZMIn the Money | $11.65In the Money | $12.30In 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 | $0.11Out of the Money | $0.01Out of the Money | $-0.27Out of the Money | 9Out of the Money | 42Out of the Money | ZMIn the Money | $12.50In the Money | $13.30In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $13.60In the Money | $14.35In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $14.65In the Money | $15.30In 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 | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $15.65In the Money | $16.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.01Out of the Money | $-0.14Out of the Money | 5Out of the Money | 152Out of the Money | ZMIn the Money | $16.60In the Money | $17.30In 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 | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $17.65In the Money | $18.30In 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 | $0.18Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $18.65In the Money | $19.30In 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 | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $19.60In the Money | $20.35In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $20.55In the Money | $21.35In 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 | $0.03Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | ZMIn the Money | $21.60In the Money | $22.35In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $22.60In the Money | $23.35In 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 | $0.03Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 164Out of the Money | ZMIn the Money | $26.50In the Money | $27.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |