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 | $29.00In the Money | $32.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $24.00In the Money | $27.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $19.10In the Money | $22.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ZMIn the Money | $14.90In the Money | $18.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.36Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $14.00In the Money | $17.95In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.85In the Money | $17.00In the Money | $12.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | ---Out of the Money | $0.74Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.05In the Money | $15.80In the Money | $10.65In the Money | $0.00In the Money | ---In the Money | 5In 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 | $10.90In the Money | $14.80In the Money | $10.15In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $9.90In the Money | $13.80In the Money | $8.70In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 250Out of the Money | |
ZMIn the Money | $9.70In the Money | $12.20In the Money | $8.59In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 256Out of the Money | |
ZMIn the Money | $8.35In the Money | $11.85In the Money | $7.44In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
ZMIn the Money | $7.70In the Money | $10.20In the Money | $7.35In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | |
ZMIn the Money | $7.35In the Money | $9.20In the Money | $8.21In the Money | $1.96In the Money | 1In the Money | 9In 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 | 17Out of the Money | 796Out of the Money | |
ZMIn the Money | $6.45In the Money | $8.80In the Money | $7.60In the Money | $2.80In the Money | 4In the Money | 6In the Money | ZMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 4Out of the Money | 228Out of the Money | |
ZMIn the Money | $5.75In the Money | $7.20In the Money | $6.09In the Money | $1.61In the Money | 11In the Money | 45In the Money | ZMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 5Out of the Money | 412Out of the Money | |
ZMIn the Money | $4.20In the Money | $6.25In the Money | $4.53In the Money | $0.45In the Money | 38In the Money | 165In the Money | ZMOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 207Out of the Money | 949Out of the Money | |
ZMIn the Money | $3.80In the Money | $4.05In the Money | $3.55In the Money | $1.03In the Money | 8In the Money | 222In the Money | ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.14Out of the Money | 21Out of the Money | 723Out of the Money | |
ZMIn the Money | $2.82In the Money | $3.20In the Money | $2.81In the Money | $0.78In the Money | 22In the Money | 1,058In the Money | ZMNear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.28Near the Money | 3,354Near the Money | 1,098Near the Money | |
ZMIn the Money | $1.86In the Money | $2.07In the Money | $1.90In the Money | $0.47In the Money | 84In the Money | 926In the Money | ZMNear the Money | $0.01Near the Money | $0.21Near the Money | $0.02Near the Money | $-0.48Near the Money | 866Near the Money | 1,278Near the Money | |
ZMUnderlying issue's last price | $1.01Underlying issue's last price | $1.15Underlying issue's last price | $1.11Underlying issue's last price | $0.20Underlying issue's last price | 1,396Underlying issue's last price | 4,381Underlying issue's last price | Filter Table By Strike Price of$70.00Underlying issue's last price | ZMUnderlying issue's last price | $0.12Underlying issue's last price | $0.25Underlying issue's last price | $0.25Underlying issue's last price | $-0.66Underlying issue's last price | 989Underlying issue's last price | 832Underlying issue's last price |
ZMNear the Money | $0.39Near the Money | $0.54Near the Money | $0.41Near the Money | $-0.09Near the Money | 3,048Near the Money | 975Near the Money | ZMIn the Money | $0.50In the Money | $0.64In the Money | $0.55In the Money | $-2.45In the Money | 36In the Money | 45In the Money | |
ZMNear the Money | $0.15Near the Money | $0.21Near the Money | $0.20Near the Money | $-0.06Near the Money | 5,648Near the Money | 2,566Near the Money | ZMIn the Money | $1.00In the Money | $1.49In the Money | $1.21In the Money | $-1.78In the Money | 2In the Money | 7In the Money | |
ZMNear the Money | $0.05Near the Money | $0.11Near the Money | $0.11Near the Money | $-0.03Near the Money | 955Near the Money | 468Near the Money | ZMIn the Money | $1.94In the Money | $2.35In the Money | $3.75In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
ZMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 1,728Out of the Money | 146Out of the Money | ZMIn the Money | $2.50In the Money | $3.40In 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 | $0.06Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 139Out of the Money | 375Out of the Money | ZMIn the Money | $3.60In the Money | $4.35In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 75Out of the Money | ZMIn the Money | $4.75In the Money | $5.25In 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 | $0.11Out of the Money | $0.03Out of the Money | $-0.41Out of the Money | 37Out of the Money | 308Out of the Money | ZMIn the Money | $5.90In the Money | $6.35In 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 | $0.21Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | ZMIn the Money | $6.50In the Money | $7.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.38Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $7.90In the Money | $8.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 32Out of the Money | 44Out of the Money | ZMIn the Money | $8.90In the Money | $9.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.38Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $9.90In the Money | $12.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $10.80In the Money | $11.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $11.90In the Money | $12.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $12.90In the Money | $13.30In the Money | $16.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out 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 | ---Out of the Money | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $14.70In the Money | $15.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.70Out 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 | $16.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $16.85In the Money | $17.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $17.80In the Money | $18.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $18.75In the Money | $19.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |