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 | $26.60In the Money | $29.40In the Money | $27.80In the Money | $5.50In the Money | 1In the Money | 2In 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 | $22.40In the Money | $25.85In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $19.60In the Money | $23.10In the Money | $19.30In the Money | $-3.00In the Money | 1In the Money | 2In 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 | $17.70In the Money | $21.90In the Money | $18.85In the Money | $0.45In the Money | 3In the Money | 3In the Money | ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ZMIn the Money | $17.20In the Money | $20.80In the Money | $17.65In the Money | $-2.61In the Money | 7In the Money | 6In 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 | 45Out of the Money | |
ZMIn the Money | $16.80In the Money | $19.85In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
ZMIn the Money | $15.15In the Money | $18.85In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 50Out of the Money | 370Out of the Money | |
ZMIn the Money | $13.60In the Money | $16.95In 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 | $0.37Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 87Out of the Money | |
ZMIn the Money | $13.85In the Money | $16.05In the Money | $12.00In 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 | $0.01Out of the Money | $0.00Out of the Money | 22Out of the Money | 33Out of the Money | |
ZMIn the Money | $11.75In the Money | $15.80In 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 | $0.10Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 12Out of the Money | 157Out of the Money | |
ZMIn the Money | $11.80In the Money | $14.85In the Money | $11.30In the Money | $-0.80In the Money | 4In the Money | 3In 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 | $11.45In the Money | $12.60In 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 | $0.04Out of the Money | $0.04Out of the Money | $-0.07Out of the Money | 1Out of the Money | 409Out of the Money | |
ZMIn the Money | $10.65In the Money | $11.50In the Money | $9.40In the Money | $-1.83In the Money | 11In the Money | 1In 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 | 15Out of the Money | 143Out of the Money | |
ZMIn the Money | $8.80In the Money | $10.70In 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 | $0.10Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 141Out of the Money | |
ZMIn the Money | $7.00In the Money | $9.85In the Money | $7.90In the Money | $-2.25In the Money | 34In the Money | 35In the Money | ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 109Out of the Money | 276Out of the Money | |
ZMIn the Money | $6.85In the Money | $9.45In the Money | $6.90In the Money | $1.30In the Money | 22In the Money | 154In the Money | ZMOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 325Out of the Money | |
ZMIn the Money | $5.85In the Money | $8.25In the Money | $7.30In the Money | $0.32In the Money | 24In the Money | 37In the Money | ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.07Out of the Money | 16Out of the Money | 938Out of the Money | |
ZMIn the Money | $5.20In the Money | $7.75In the Money | $5.00In the Money | $-0.25In the Money | 3In the Money | 537In the Money | ZMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.07Out of the Money | 65Out of the Money | 523Out of the Money | |
ZMIn the Money | $3.55In the Money | $5.95In the Money | $3.28In the Money | $0.00In the Money | ---In the Money | 95In the Money | ZMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.07Out of the Money | 241Out of the Money | 940Out of the Money | |
ZMIn the Money | $3.75In the Money | $4.85In the Money | $3.96In the Money | $0.36In the Money | 11In the Money | 235In the Money | ZMOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.12Out of the Money | 1,466Out of the Money | 855Out of the Money | |
ZMIn the Money | $2.83In the Money | $3.05In the Money | $3.15In the Money | $0.60In the Money | 104In the Money | 500In the Money | ZMNear the Money | $0.12Near the Money | $0.16Near the Money | $0.14Near the Money | $-0.19Near the Money | 1,263Near the Money | 1,446Near the Money | |
ZMIn the Money | $2.02In the Money | $2.27In the Money | $2.40In the Money | $0.60In the Money | 280In the Money | 788In the Money | ZMNear the Money | $0.28Near the Money | $0.32Near the Money | $0.29Near the Money | $-0.32Near the Money | 531Near the Money | 509Near the Money | |
ZMUnderlying issue's last price | $1.36Underlying issue's last price | $1.41Underlying issue's last price | $1.50Underlying issue's last price | $0.28Underlying issue's last price | 914Underlying issue's last price | 1,284Underlying issue's last price | Filter Table By Strike Price of$68.00Underlying issue's last price | ZMUnderlying issue's last price | $0.59Underlying issue's last price | $0.62Underlying issue's last price | $0.50Underlying issue's last price | $-0.54Underlying issue's last price | 669Underlying issue's last price | 722Underlying issue's last price |
ZMNear the Money | $0.84Near the Money | $0.88Near the Money | $0.86Near the Money | $0.06Near the Money | 2,776Near the Money | 993Near the Money | ZMIn the Money | $1.05In the Money | $1.11In the Money | $1.03In the Money | $-0.52In the Money | 645In the Money | 344In the Money | |
ZMNear the Money | $0.49Near the Money | $0.51Near the Money | $0.49Near the Money | $0.00Near the Money | 3,014Near the Money | 1,773Near the Money | ZMIn the Money | $1.68In the Money | $1.78In the Money | $1.69In the Money | $-0.98In the Money | 532In the Money | 197In the Money | |
ZMNear the Money | $0.26Near the Money | $0.29Near the Money | $0.31Near the Money | $0.00Near the Money | 564Near the Money | 681Near the Money | ZMIn the Money | $2.30In the Money | $2.73In the Money | $3.10In the Money | $-0.55In the Money | 1In the Money | 22In the Money | |
ZMOut of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.17Out of the Money | $0.00Out of the Money | 1,464Out of the Money | 1,368Out of the Money | ZMIn the Money | $2.88In the Money | $4.05In the Money | $4.05In the Money | $0.30In the Money | 1In the Money | 17In the Money | |
ZMOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $-0.01Out of the Money | 244Out of the Money | 711Out of the Money | ZMIn the Money | $3.25In the Money | $5.35In the Money | $5.35In the Money | $-0.52In the Money | 9In the Money | 4In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 115Out of the Money | 783Out of the Money | ZMIn the Money | $4.20In the Money | $6.60In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.04Out of the Money | $-0.05Out of the Money | 23Out of the Money | 476Out of the Money | ZMIn the Money | $4.60In the Money | $7.75In the Money | $6.72In the Money | $0.00In the Money | ---In the Money | 30In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 44Out of the Money | 81Out of the Money | ZMIn the Money | $5.30In the Money | $8.90In the Money | $8.70In 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 | $0.03Out of the Money | $-0.01Out of the Money | 12Out of the Money | 275Out of the Money | ZMIn the Money | $7.70In the Money | $8.70In the Money | $11.60In the Money | $0.00In the Money | ---In the Money | 2In 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 | 19Out of the Money | 66Out of the Money | ZMIn the Money | $7.60In the Money | $10.85In the Money | $10.30In the Money | $0.75In the Money | 1In the Money | 11In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.36Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $8.35In the Money | $11.30In the Money | $9.75In the Money | $9.75In the Money | 2In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 535Out of the Money | ZMIn the Money | $9.50In the Money | $13.20In the Money | $10.75In the Money | $-1.40In the Money | 10In the Money | 4In 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 | 530Out of the Money | ZMIn the Money | $15.55In the Money | $17.10In the Money | $15.85In the Money | $1.10In the Money | 2In 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 | $20.60In the Money | $23.40In 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 | $25.75In the Money | $28.35In the Money | $27.55In the Money | $27.55In the Money | 1In the Money | ---In the Money |