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 | $22.80In the Money | $24.40In 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 | $0.45Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $18.45In the Money | $18.85In 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 | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $16.50In the Money | $16.90In 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 | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $15.50In the Money | $15.85In 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 | $0.46Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $14.40In the Money | $14.90In 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 | $0.46Out 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 | $14.40In 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 | $0.46Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.50In the Money | $13.95In 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 | $1.06Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $11.05In the Money | $12.75In 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 | $0.46Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $11.50In the Money | $11.80In the Money | $11.63In the Money | $1.94In the Money | 1In the Money | 1In the Money | ZMOut of the Money | $0.00Out of the Money | $0.46Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
ZMIn the Money | $10.50In the Money | $10.90In 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 | $0.46Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | |
ZMIn the Money | $9.50In the Money | $9.90In 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 | $0.12Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
ZMIn the Money | $8.50In the Money | $8.90In the Money | $8.10In the Money | $1.00In the Money | 7In the Money | 27In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 10Out of the Money | 232Out of the Money | |
ZMIn the Money | $7.50In the Money | $7.95In the Money | $4.52In the Money | $0.00In the Money | ---In the Money | 4In 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 | 10Out of the Money | 136Out of the Money | |
ZMIn the Money | $6.60In the Money | $6.90In the Money | $6.75In the Money | $1.95In the Money | 2In the Money | 8In the Money | ZMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,434Out of the Money | |
ZMIn the Money | $5.55In the Money | $5.90In the Money | $5.40In the Money | $2.40In the Money | 10In the Money | 59In the Money | ZMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 1Out of the Money | 251Out of the Money | |
ZMIn the Money | $4.60In the Money | $4.95In the Money | $4.85In the Money | $1.90In the Money | 3In the Money | 155In the Money | ZMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.07Out of the Money | 54Out of the Money | 476Out of the Money | |
ZMIn the Money | $3.65In the Money | $3.90In the Money | $3.80In the Money | $1.50In the Money | 13In the Money | 715In the Money | ZMOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.12Out of the Money | 141Out of the Money | 492Out of the Money | |
ZMIn the Money | $2.52In the Money | $2.89In the Money | $2.87In the Money | $1.42In the Money | 18In the Money | 733In the Money | ZMNear the Money | $0.17Near the Money | $0.20Near the Money | $0.19Near the Money | $-0.22Near the Money | 162Near the Money | 693Near the Money | |
ZMIn the Money | $1.90In the Money | $2.10In the Money | $2.02In the Money | $1.12In the Money | 483In the Money | 828In the Money | ZMNear the Money | $0.39Near the Money | $0.41Near the Money | $0.40Near the Money | $-0.48Near the Money | 420Near the Money | 674Near the Money | |
ZMUnderlying issue's last price | $1.37Underlying issue's last price | $1.43Underlying issue's last price | $1.41Underlying issue's last price | $0.94Underlying issue's last price | 725Underlying issue's last price | 629Underlying issue's last price | Filter Table By Strike Price of$63.00Underlying issue's last price | ZMUnderlying issue's last price | $0.72Underlying issue's last price | $0.74Underlying issue's last price | $0.74Underlying issue's last price | $-1.02Underlying issue's last price | 344Underlying issue's last price | 483Underlying issue's last price |
ZMNear the Money | $0.84Near the Money | $0.90Near the Money | $0.88Near the Money | $0.64Near the Money | 364Near the Money | 1,025Near the Money | ZMIn the Money | $1.20In the Money | $1.25In the Money | $1.21In the Money | $-1.44In the Money | 157In the Money | 90In the Money | |
ZMNear the Money | $0.47Near the Money | $0.51Near the Money | $0.49Near the Money | $0.36Near the Money | 410Near the Money | 399Near the Money | ZMIn the Money | $1.77In the Money | $1.96In the Money | $2.35In the Money | $-1.07In the Money | 1In the Money | 25In the Money | |
ZMNear the Money | $0.24Near the Money | $0.29Near the Money | $0.26Near the Money | $0.20Near the Money | 119Near the Money | 1,170Near the Money | ZMIn the Money | $2.53In the Money | $2.84In the Money | $2.55In the Money | $-2.30In the Money | 4In the Money | 15In the Money | |
ZMOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.11Out of the Money | $0.08Out of the Money | 386Out of the Money | 146Out of the Money | ZMIn the Money | $3.30In the Money | $3.60In the Money | $7.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $0.04Out of the Money | 34Out of the Money | 2,030Out of the Money | ZMIn the Money | $4.30In the Money | $4.50In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 11Out of the Money | 88Out of the Money | ZMIn the Money | $5.20In the Money | $5.60In the Money | $7.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 7Out of the Money | 395Out of the Money | ZMIn the Money | $6.20In the Money | $6.60In the Money | $6.94In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 16Out of the Money | 22Out of the Money | ZMIn the Money | $7.15In the Money | $7.55In 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 | 525Out of the Money | 511Out of the Money | ZMIn the Money | $8.20In the Money | $8.50In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | ZMIn the Money | $9.15In the Money | $9.55In 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 | $-0.02Out of the Money | 6Out of the Money | 29Out of the Money | ZMIn the Money | $10.15In the Money | $10.55In 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 | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | ZMIn the Money | $11.15In the Money | $11.55In 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 | $0.46Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | ZMIn the Money | $12.15In the Money | $12.60In 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 | $0.46Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $13.20In the Money | $13.50In 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 | $0.46Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ZMIn the Money | $14.15In the Money | $14.60In 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 | 1Out of the Money | ZMIn the Money | $15.15In the Money | $15.60In 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 | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | ZMIn the Money | $16.15In the Money | $16.55In the Money | $16.70In the Money | $0.65In the Money | 1In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $21.20In the Money | $21.85In the Money | $18.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.45Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $25.25In the Money | $28.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |