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 | $34.70In the Money | $35.35In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
ZMIn the Money | $29.05In the Money | $30.60In the Money | $24.75In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | |
ZMIn the Money | $24.05In the Money | $25.60In the Money | $21.30In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 140Out of the Money | |
ZMIn the Money | $21.15In the Money | $22.40In the Money | $17.70In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | |
ZMIn the Money | $20.55In the Money | $21.40In the Money | $16.00In 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 | ---Out of the Money | 49Out of the Money | |
ZMIn the Money | $19.40In the Money | $20.45In the Money | $15.95In the Money | $0.00In the Money | ---In 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 | 467Out of the Money | |
ZMIn the Money | $18.10In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | |
ZMIn the Money | $17.15In the Money | $18.40In the Money | $16.40In the Money | $0.00In the Money | ---In the Money | 2In 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 | 170Out of the Money | |
ZMIn the Money | $16.60In the Money | $17.35In the Money | $13.00In 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 | $0.02Out of the Money | $0.01Out of the Money | 10Out of the Money | 156Out of the Money | |
ZMIn the Money | $15.65In the Money | $16.45In the Money | $16.70In the Money | $0.00In the Money | ---In the Money | 25In the Money | ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 338Out of the Money | |
ZMIn the Money | $14.25In the Money | $15.40In the Money | $13.95In the Money | $0.00In the Money | ---In the Money | 15In the Money | ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 4Out of the Money | 1,932Out of the Money | |
ZMIn the Money | $13.55In the Money | $14.45In 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 | $0.02Out of the Money | $-0.01Out of the Money | 68Out of the Money | 76Out of the Money | |
ZMIn the Money | $12.55In the Money | $13.40In the Money | $12.24In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 6Out of the Money | 138Out of the Money | |
ZMIn the Money | $11.85In the Money | $12.30In the Money | $9.10In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 3Out of the Money | 290Out of the Money | |
ZMIn the Money | $10.90In the Money | $11.30In the Money | $7.85In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 65Out of the Money | 146Out of the Money | |
ZMIn the Money | $9.95In the Money | $10.30In the Money | $9.25In the Money | $-1.05In the Money | 201In the Money | 286In the Money | ZMOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.06Out of the Money | 50Out of the Money | 603Out of the Money | |
ZMIn the Money | $8.95In the Money | $9.35In the Money | $8.10In the Money | $0.00In the Money | ---In the Money | 25In the Money | ZMOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.10Out of the Money | $-0.06Out of the Money | 55Out of the Money | 196Out of the Money | |
ZMIn the Money | $8.00In the Money | $8.35In the Money | $7.85In the Money | $0.50In the Money | 12In the Money | 107In the Money | ZMOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.13Out of the Money | $-0.07Out of the Money | 17Out of the Money | 231Out of the Money | |
ZMIn the Money | $7.05In the Money | $7.40In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 283In the Money | ZMOut of the Money | $0.15Out of the Money | $0.17Out of the Money | $0.16Out of the Money | $-0.14Out of the Money | 19Out of the Money | 240Out of the Money | |
ZMIn the Money | $6.10In the Money | $6.45In the Money | $6.40In the Money | $0.00In the Money | ---In the Money | 190In the Money | ZMOut of the Money | $0.23Out of the Money | $0.25Out of the Money | $0.24Out of the Money | $-0.21Out of the Money | 20Out of the Money | 437Out of the Money | |
ZMIn the Money | $5.30In the Money | $5.45In the Money | $4.77In the Money | $0.52In the Money | 24In the Money | 338In the Money | ZMOut of the Money | $0.34Out of the Money | $0.39Out of the Money | $0.37Out of the Money | $-0.36Out of the Money | 189Out of the Money | 915Out of the Money | |
ZMIn the Money | $4.40In the Money | $4.60In the Money | $4.20In the Money | $0.10In the Money | 9In the Money | 240In the Money | ZMOut of the Money | $0.51Out of the Money | $0.56Out of the Money | $0.54Out of the Money | $-0.41Out of the Money | 70Out of the Money | 249Out of the Money | |
ZMIn the Money | $3.70In the Money | $3.85In the Money | $3.25In the Money | $0.31In the Money | 44In the Money | 871In the Money | ZMNear the Money | $0.74Near the Money | $0.80Near the Money | $0.84Near the Money | $-0.55Near the Money | 63Near the Money | 301Near the Money | |
ZMIn the Money | $3.00In the Money | $3.15In the Money | $3.00In the Money | $0.60In the Money | 70In the Money | 356In the Money | ZMNear the Money | $1.04Near the Money | $1.09Near the Money | $1.46Near the Money | $-0.35Near the Money | 153Near the Money | 145Near the Money | |
ZMUnderlying issue's last price | $2.45Underlying issue's last price | $2.53Underlying issue's last price | $2.36Underlying issue's last price | $0.42Underlying issue's last price | 304Underlying issue's last price | 400Underlying issue's last price | Filter Table By Strike Price of$74.00Underlying issue's last price | ZMUnderlying issue's last price | $1.42Underlying issue's last price | $1.50Underlying issue's last price | $1.56Underlying issue's last price | $-0.79Underlying issue's last price | 160Underlying issue's last price | 351Underlying issue's last price |
ZMNear the Money | $1.93Near the Money | $1.99Near the Money | $1.94Near the Money | $0.44Near the Money | 737Near the Money | 768Near the Money | ZMNear the Money | $1.89Near the Money | $1.98Near the Money | $2.39Near the Money | $-0.51Near the Money | 72Near the Money | 238Near the Money | |
ZMNear the Money | $1.48Near the Money | $1.54Near the Money | $1.51Near the Money | $0.34Near the Money | 1,100Near the Money | 896Near the Money | ZMIn the Money | $2.44In the Money | $2.53In the Money | $2.97In the Money | $-0.73In the Money | 12In the Money | 192In the Money | |
ZMNear the Money | $1.11Near the Money | $1.16Near the Money | $1.13Near the Money | $0.23Near the Money | 243Near the Money | 1,887Near the Money | ZMIn the Money | $3.05In the Money | $3.25In the Money | $3.55In the Money | $-0.80In the Money | 16In the Money | 56In the Money | |
ZMNear the Money | $0.81Near the Money | $0.87Near the Money | $0.83Near the Money | $0.14Near the Money | 218Near the Money | 598Near the Money | ZMIn the Money | $3.75In the Money | $3.95In the Money | $4.25In the Money | $-0.10In the Money | 7In the Money | 63In the Money | |
ZMOut of the Money | $0.60Out of the Money | $0.64Out of the Money | $0.62Out of the Money | $0.07Out of the Money | 70Out of the Money | 321Out of the Money | ZMIn the Money | $4.50In the Money | $4.75In the Money | $5.45In the Money | $0.63In the Money | 2In the Money | 44In the Money | |
ZMOut of the Money | $0.43Out of the Money | $0.48Out of the Money | $0.48Out of the Money | $0.08Out of the Money | 798Out of the Money | 2,387Out of the Money | ZMIn the Money | $5.30In the Money | $5.60In the Money | $6.11In the Money | $-0.33In the Money | 2In the Money | 37In the Money | |
ZMOut of the Money | $0.31Out of the Money | $0.35Out of the Money | $0.33Out of the Money | $0.03Out of the Money | 105Out of the Money | 565Out of the Money | ZMIn the Money | $6.20In the Money | $6.45In the Money | $5.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.23Out of the Money | $0.24Out of the Money | $0.23Out of the Money | $-0.01Out of the Money | 167Out of the Money | 266Out of the Money | ZMIn the Money | $7.10In the Money | $7.45In the Money | $5.25In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
ZMOut of the Money | $0.17Out of the Money | $0.19Out of the Money | $0.18Out of the Money | $0.02Out of the Money | 190Out of the Money | 115Out of the Money | ZMIn the Money | $7.95In the Money | $8.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $-0.11Out of the Money | 10Out of the Money | 105Out of the Money | ZMIn the Money | $8.90In the Money | $9.25In the Money | $10.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.01Out of the Money | 560Out of the Money | 907Out of the Money | ZMIn the Money | $9.85In the Money | $10.30In the Money | $8.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.05Out of the Money | 18Out of the Money | 92Out of the Money | ZMIn the Money | $10.95In the Money | $11.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 13Out of the Money | 50Out of the Money | ZMIn the Money | $11.85In the Money | $12.20In the Money | $13.70In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 26Out of the Money | 1,273Out of the Money | ZMIn the Money | $14.80In the Money | $15.25In the Money | $15.69In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 221Out of the Money | 411Out of the Money | ZMIn the Money | $19.60In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 220Out of the Money | ZMIn the Money | $24.50In the Money | $26.45In the Money | $24.65In 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 | 163Out of the Money | ZMIn the Money | $29.85In the Money | $30.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |