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 | $27.50In the Money | $30.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.44Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $22.70In the Money | $26.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 481Out of the Money | |
ZMIn the Money | $21.80In the Money | $25.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ZMIn the Money | $20.90In the Money | $24.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.17Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
ZMIn the Money | $19.75In the Money | $23.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
ZMIn the Money | $18.85In 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 | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $17.85In the Money | $21.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $16.95In the Money | $20.75In the Money | $17.60In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
ZMIn the Money | $15.90In the Money | $19.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
ZMIn the Money | $15.15In the Money | $18.75In the Money | $14.70In the Money | $0.00In the Money | ---In the Money | 13In the Money | ZMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZMIn the Money | $14.35In the Money | $17.70In the Money | $14.45In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $13.00In the Money | $16.75In the Money | $17.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 110Out of the Money | |
ZMIn the Money | $12.00In the Money | $15.70In the Money | $11.70In the Money | $0.00In the Money | ---In the Money | 17In the Money | ZMOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 132Out of the Money | |
ZMIn the Money | $10.95In the Money | $14.70In the Money | $11.28In the Money | $0.00In the Money | ---In the Money | 13In the Money | ZMOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.06Out of the Money | 2Out of the Money | 13Out of the Money | |
ZMIn the Money | $9.95In the Money | $13.75In the Money | $11.47In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZMOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
ZMIn the Money | $10.65In the Money | $10.95In the Money | $10.42In the Money | $1.11In the Money | 6In the Money | 23In the Money | ZMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
ZMIn the Money | $9.70In the Money | $9.95In the Money | $9.40In the Money | $1.50In the Money | 4In the Money | 23In the Money | ZMOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
ZMIn the Money | $8.75In the Money | $9.00In the Money | $8.77In the Money | $1.17In the Money | 1In the Money | 82In the Money | ZMOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 261Out of the Money | 428Out of the Money | |
ZMIn the Money | $7.75In the Money | $8.95In the Money | $6.53In the Money | $0.00In the Money | ---In the Money | 34In the Money | ZMOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 2Out of the Money | 77Out of the Money | |
ZMIn the Money | $6.75In the Money | $9.00In the Money | $5.52In the Money | $0.00In the Money | ---In the Money | 54In the Money | ZMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 2Out of the Money | 136Out of the Money | |
ZMIn the Money | $5.65In the Money | $6.05In the Money | $5.50In the Money | $0.51In the Money | 2In the Money | 26In the Money | ZMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 11Out of the Money | 969Out of the Money | |
ZMIn the Money | $4.80In the Money | $5.25In the Money | $5.00In the Money | $1.53In the Money | 4In the Money | 64In the Money | ZMOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.07Out of the Money | 46Out of the Money | 107Out of the Money | |
ZMIn the Money | $3.55In the Money | $6.00In the Money | $3.75In the Money | $1.44In the Money | 10In the Money | 109In the Money | ZMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $-0.13Out of the Money | 43Out of the Money | 310Out of the Money | |
ZMIn the Money | $2.88In the Money | $3.60In the Money | $3.24In the Money | $1.49In the Money | 40In the Money | 350In the Money | ZMNear the Money | $0.07Near the Money | $0.10Near the Money | $0.09Near the Money | $-0.22Near the Money | 214Near the Money | 411Near the Money | |
ZMIn the Money | $1.82In the Money | $2.10In the Money | $1.99In the Money | $0.82In the Money | 153In the Money | 476In the Money | ZMNear the Money | $0.18Near the Money | $0.22Near the Money | $0.20Near the Money | $-0.41Near the Money | 239Near the Money | 124Near the Money | |
ZMUnderlying issue's last price | $1.25Underlying issue's last price | $1.50Underlying issue's last price | $1.31Underlying issue's last price | $0.66Underlying issue's last price | 332Underlying issue's last price | 808Underlying issue's last price | Filter Table By Strike Price of$68.00Underlying issue's last price | ZMUnderlying issue's last price | $0.40Underlying issue's last price | $0.43Underlying issue's last price | $0.43Underlying issue's last price | $-0.59Underlying issue's last price | 123Underlying issue's last price | 627Underlying issue's last price |
ZMNear the Money | $0.68Near the Money | $0.72Near the Money | $0.72Near the Money | $0.40Near the Money | 6,975Near the Money | 5,910Near the Money | ZMIn the Money | $0.82In the Money | $0.86In the Money | $0.90In the Money | $-1.35In the Money | 33In the Money | 69In the Money | |
ZMNear the Money | $0.32Near the Money | $0.37Near the Money | $0.32Near the Money | $0.15Near the Money | 1,422Near the Money | 524Near the Money | ZMIn the Money | $1.44In the Money | $1.58In the Money | $1.55In the Money | $-1.97In the Money | 3In the Money | 60In the Money | |
ZMNear the Money | $0.13Near the Money | $0.18Near the Money | $0.15Near the Money | $0.04Near the Money | 565Near the Money | 528Near the Money | ZMIn the Money | $2.04In the Money | $2.46In the Money | $2.44In the Money | $-1.36In the Money | 29In the Money | 75In the Money | |
ZMOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 275Out of the Money | 666Out of the Money | ZMIn the Money | $2.74In the Money | $3.35In the Money | $4.83In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.05Out of the Money | 49Out of the Money | 78Out of the Money | ZMIn the Money | $2.77In the Money | $4.35In the Money | $6.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 167Out of the Money | ZMIn the Money | $4.00In the Money | $5.95In the Money | $6.10In 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 | $-0.01Out of the Money | 661Out of the Money | 782Out of the Money | ZMIn the Money | $6.05In the Money | $6.40In the Money | $7.35In the Money | $-1.05In the Money | 1In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 2Out of the Money | 23Out of the Money | ZMIn the Money | $5.30In the Money | $7.45In the Money | $8.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | ZMIn the Money | $7.10In the Money | $8.45In the Money | $9.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | ZMIn the Money | $9.10In the Money | $9.45In the Money | $10.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | ZMIn the Money | $9.50In the Money | $10.40In the Money | $10.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 124Out of the Money | ZMIn the Money | $11.05In the Money | $11.45In the Money | $13.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $11.10In the Money | $12.45In 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 | $11.05In the Money | $13.45In the Money | $15.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | ZMIn the Money | $15.25In the Money | $16.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | ZMIn the Money | $21.05In the Money | $21.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |