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 | $30.60In the Money | $31.35In the Money | $27.80In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $22.90In the Money | $23.05In the Money | $19.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
ZMIn the Money | $21.90In the Money | $22.05In the Money | $18.85In the Money | $0.00In the Money | ---In the Money | 6In 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 | 9Out of the Money | |
ZMIn the Money | $20.90In the Money | $21.05In the Money | $17.65In the Money | $0.00In the Money | ---In the Money | 13In 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 | 45Out of the Money | |
ZMIn the Money | $19.90In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
ZMIn the Money | $18.90In the Money | $19.05In the Money | $18.38In the Money | $0.00In the Money | ---In the Money | 1In 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 | 410Out of the Money | |
ZMIn the Money | $17.90In the Money | $18.05In the Money | $10.30In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 87Out of the Money | |
ZMIn the Money | $16.90In the Money | $17.05In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | 1In 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 | 7Out of the Money | 54Out of the Money | |
ZMIn the Money | $15.90In the Money | $16.25In the Money | $15.40In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 155Out of the Money | |
ZMIn the Money | $14.90In the Money | $15.25In the Money | $11.30In the Money | $0.00In the Money | ---In the Money | 5In 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 | 30Out of the Money | |
ZMIn the Money | $13.90In the Money | $14.30In the Money | $8.52In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 408Out of the Money | |
ZMIn the Money | $12.90In the Money | $13.20In the Money | $9.40In the Money | $0.00In the Money | ---In the Money | 12In 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 | 4Out of the Money | 130Out of the Money | |
ZMIn the Money | $11.90In the Money | $12.20In the Money | $11.15In the Money | $0.00In the Money | ---In the Money | 27In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 12Out of the Money | 141Out of the Money | |
ZMIn the Money | $10.90In the Money | $11.20In the Money | $10.85In the Money | $2.95In the Money | 21In the Money | 69In 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 | 8Out of the Money | 171Out of the Money | |
ZMIn the Money | $9.90In the Money | $10.15In the Money | $6.90In the Money | $0.00In the Money | ---In the Money | 154In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 3Out of the Money | 325Out of the Money | |
ZMIn the Money | $8.90In the Money | $9.15In the Money | $8.87In the Money | $1.57In the Money | 12In the Money | 55In the Money | ZMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 933Out of the Money | |
ZMIn the Money | $7.90In the Money | $8.10In the Money | $7.60In the Money | $2.60In the Money | 10In the Money | 536In the Money | ZMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 56Out of the Money | 463Out of the Money | |
ZMIn the Money | $6.90In the Money | $7.10In the Money | $7.15In the Money | $3.87In the Money | 25In the Money | 95In the Money | ZMOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 10Out of the Money | 1,020Out of the Money | |
ZMIn the Money | $5.95In the Money | $6.10In the Money | $6.00In the Money | $2.04In the Money | 24In the Money | 229In the Money | ZMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 27Out of the Money | 1,315Out of the Money | |
ZMIn the Money | $4.95In the Money | $5.10In the Money | $5.16In the Money | $2.01In the Money | 77In the Money | 519In the Money | ZMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.11Out of the Money | 333Out of the Money | 947Out of the Money | |
ZMIn the Money | $3.95In the Money | $4.10In the Money | $3.55In the Money | $1.15In the Money | 46In the Money | 848In the Money | ZMOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.24Out of the Money | 186Out of the Money | 487Out of the Money | |
ZMIn the Money | $3.00In the Money | $3.15In the Money | $3.30In the Money | $1.80In the Money | 247In the Money | 1,087In the Money | ZMNear the Money | $0.08Near the Money | $0.10Near the Money | $0.09Near the Money | $-0.41Near the Money | 470Near the Money | 1,058Near the Money | |
ZMIn the Money | $2.09In the Money | $2.45In the Money | $2.15In the Money | $1.29In the Money | 493In the Money | 1,286In the Money | ZMNear the Money | $0.18Near the Money | $0.21Near the Money | $0.20Near the Money | $-0.83Near the Money | 557Near the Money | 533Near the Money | |
ZMUnderlying issue's last price | $1.42Underlying issue's last price | $1.47Underlying issue's last price | $1.44Underlying issue's last price | $0.95Underlying issue's last price | 2,229Underlying issue's last price | 2,466Underlying issue's last price | Filter Table By Strike Price of$70.00Underlying issue's last price | ZMUnderlying issue's last price | $0.42Underlying issue's last price | $0.45Underlying issue's last price | $0.44Underlying issue's last price | $-1.25Underlying issue's last price | 361Underlying issue's last price | 336Underlying issue's last price |
ZMNear the Money | $0.81Near the Money | $0.88Near the Money | $0.86Near the Money | $0.55Near the Money | 761Near the Money | 858Near the Money | ZMIn the Money | $0.85In the Money | $0.88In the Money | $0.89In the Money | $-2.21In the Money | 402In the Money | 22In the Money | |
ZMNear the Money | $0.47Near the Money | $0.51Near the Money | $0.49Near the Money | $0.32Near the Money | 2,412Near the Money | 1,133Near the Money | ZMIn the Money | $1.47In the Money | $1.52In the Money | $1.39In the Money | $-2.66In the Money | 38In the Money | 17In the Money | |
ZMNear the Money | $0.26Near the Money | $0.28Near the Money | $0.26Near the Money | $0.15Near the Money | 623Near the Money | 782Near the Money | ZMIn the Money | $2.16In the Money | $2.33In the Money | $2.30In the Money | $-3.05In the Money | 121In the Money | 13In the Money | |
ZMOut of the Money | $0.14Out of the Money | $0.16Out of the Money | $0.16Out of the Money | $0.10Out of the Money | 926Out of the Money | 854Out of the Money | ZMIn the Money | $3.10In the Money | $3.25In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZMOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.06Out of the Money | 383Out of the Money | 479Out of the Money | ZMIn the Money | $4.05In the Money | $4.20In the Money | $6.72In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.04Out of the Money | 20Out of the Money | 93Out of the Money | ZMIn the Money | $5.00In the Money | $5.20In the Money | $8.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 179Out of the Money | 285Out of the Money | ZMIn the Money | $6.00In the Money | $6.15In the Money | $11.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 62Out of the Money | 74Out of the Money | ZMIn the Money | $6.90In the Money | $7.15In the Money | $10.30In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $7.85In the Money | $8.15In the Money | $8.30In the Money | $-1.45In the Money | 2In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 2Out of the Money | 535Out of the Money | ZMIn the Money | $8.90In the Money | $9.15In the Money | $8.75In the Money | $-2.00In the Money | 6In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 2Out of the Money | 530Out of the Money | ZMIn the Money | $13.90In the Money | $14.15In the Money | $14.30In the Money | $-1.55In the Money | 3In 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 | 60Out of the Money | ZMIn the Money | $18.60In the Money | $19.15In the Money | $19.75In 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 | $23.95In the Money | $24.15In the Money | $24.30In the Money | $-3.25In the Money | 6In the Money | ---In the Money |