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 | $26.90In the Money | $29.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out 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 | $23.20In the Money | $23.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out 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 | $18.15In the Money | $18.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $14.20In the Money | $14.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.00In the Money | $13.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $1.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $11.60In the Money | $13.15In the Money | $12.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | ---Out 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 | $11.25In the Money | $11.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
ZMIn the Money | $10.30In the Money | $10.65In the Money | $10.15In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $9.25In the Money | $9.65In the Money | $9.80In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 250Out of the Money | |
ZMIn the Money | $8.30In the Money | $8.60In the Money | $8.59In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 251Out of the Money | |
ZMIn the Money | $7.25In the Money | $7.60In the Money | $8.47In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | ---Out of the Money | $0.42Out of the Money | $0.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
ZMIn the Money | $6.15In the Money | $6.75In the Money | $6.83In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | ---Out of the Money | $0.18Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
ZMIn the Money | $5.30In the Money | $5.70In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 35Out of the Money | 806Out of the Money | |
ZMIn the Money | $4.35In the Money | $4.75In the Money | $4.80In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZMOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 51Out of the Money | 229Out of the Money | |
ZMIn the Money | $3.45In the Money | $3.70In the Money | $4.48In the Money | $0.00In the Money | ---In the Money | 45In the Money | ZMOut of the Money | $0.13Out of the Money | $0.16Out of the Money | $0.13Out of the Money | $0.00Out of the Money | 12Out of the Money | 366Out of the Money | |
ZMIn the Money | $2.59In the Money | $2.75In the Money | $2.88In the Money | $0.17In the Money | 3In the Money | 173In the Money | ZMNear the Money | $0.25Near the Money | $0.27Near the Money | $0.25Near the Money | $-0.03Near the Money | 41Near the Money | 617Near the Money | |
ZMIn the Money | $1.88In the Money | $1.93In the Money | $1.84In the Money | $-0.29In the Money | 15In the Money | 139In the Money | ZMNear the Money | $0.46Near the Money | $0.47Near the Money | $0.52Near the Money | $0.06Near the Money | 109Near the Money | 402Near the Money | |
ZMUnderlying issue's last price | $1.25Underlying issue's last price | $1.27Underlying issue's last price | $1.26Underlying issue's last price | $-0.07Underlying issue's last price | 131Underlying issue's last price | 476Underlying issue's last price | Filter Table By Strike Price of$68.00Underlying issue's last price | ZMUnderlying issue's last price | $0.80Underlying issue's last price | $0.82Underlying issue's last price | $0.80Underlying issue's last price | $0.00Underlying issue's last price | 156Underlying issue's last price | 502Underlying issue's last price |
ZMNear the Money | $0.74Near the Money | $0.77Near the Money | $0.71Near the Money | $-0.20Near the Money | 323Near the Money | 359Near the Money | ZMIn the Money | $1.31In the Money | $1.33In the Money | $1.37In the Money | $0.12In the Money | 280In the Money | 588In the Money | |
ZMNear the Money | $0.40Near the Money | $0.43Near the Money | $0.44Near the Money | $-0.07Near the Money | 215Near the Money | 3,962Near the Money | ZMIn the Money | $1.97In the Money | $2.06In the Money | $1.96In the Money | $-0.05In the Money | 12In the Money | 827In the Money | |
ZMNear the Money | $0.22Near the Money | $0.24Near the Money | $0.22Near the Money | $-0.07Near the Money | 66Near the Money | 681Near the Money | ZMIn the Money | $2.75In the Money | $2.90In the Money | $3.00In the Money | $0.00In the Money | ---In the Money | 45In the Money | |
ZMOut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $-0.03Out of the Money | 234Out of the Money | 1,712Out of the Money | ZMIn the Money | $3.55In the Money | $3.85In the Money | $3.96In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $-0.03Out of the Money | 30Out of the Money | 214Out of the Money | ZMIn the Money | $4.60In the Money | $4.80In the Money | $5.00In the Money | $0.80In the Money | 3In the Money | 1In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 6Out of the Money | 125Out of the Money | ZMIn the Money | $5.45In the Money | $5.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 8Out of the Money | 348Out of the Money | ZMIn the Money | $6.40In the Money | $6.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.18Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | ZMIn the Money | $7.35In the Money | $7.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 2Out of the Money | 306Out of the Money | ZMIn the Money | $8.45In the Money | $8.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.43Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | ZMIn the Money | $9.45In the Money | $9.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.42Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $10.45In the Money | $10.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | ZMIn the Money | $11.45In the Money | $11.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.41Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $12.45In the Money | $12.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.42Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $13.55In the Money | $13.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $14.45In the Money | $14.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $15.55In the Money | $15.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | ZMIn the Money | $16.55In the Money | $16.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $17.50In the Money | $17.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $18.50In the Money | $18.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $19.55In the Money | $19.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $20.50In the Money | $20.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $21.45In the Money | $21.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |