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 | $27.15In the Money | $27.85In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $22.75In the Money | $23.75In 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 | 481Out of the Money | |
ZMIn the Money | $22.00In the Money | $22.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ZMIn the Money | $21.45In the Money | $21.75In 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 | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
ZMIn the Money | $19.90In the Money | $20.75In 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 | 31Out of the Money | |
ZMIn the Money | $18.60In the Money | $19.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $18.10In the Money | $18.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $17.50In the Money | $19.25In the Money | $17.60In the Money | $0.31In the Money | 5In the Money | 5In the Money | ZMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
ZMIn the Money | $15.55In the Money | $16.75In 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 | $15.50In the Money | $15.70In the Money | $14.70In the Money | $0.00In the Money | ---In the Money | 13In the Money | ZMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZMIn the Money | $14.50In the Money | $14.75In the Money | $14.45In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZMOut of the Money | ---Out of the Money | $0.45Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 1Out of the Money | 5Out of the Money | |
ZMIn the Money | $12.45In the Money | $13.75In the Money | $17.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | ---Out of the Money | $0.49Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 110Out of the Money | |
ZMIn the Money | $12.10In the Money | $12.75In the Money | $11.70In the Money | $0.00In the Money | ---In the Money | 17In the Money | ZMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 132Out of the Money | |
ZMIn the Money | $11.50In the Money | $11.75In the Money | $11.28In the Money | $-0.17In the Money | 2In the Money | 11In the Money | ZMOut of the Money | ---Out of the Money | $0.49Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
ZMIn the Money | $10.50In the Money | $10.75In the Money | $11.47In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZMOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
ZMIn the Money | $9.50In the Money | $9.75In the Money | $9.31In the Money | $0.41In the Money | 4In the Money | 20In the Money | ZMOut of the Money | ---Out of the Money | $0.09Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 10Out of the Money | 12Out of the Money | |
ZMIn the Money | $6.60In the Money | $8.75In the Money | $7.90In the Money | $0.00In the Money | ---In the Money | 23In the Money | ZMOut of the Money | ---Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
ZMIn the Money | $5.85In the Money | $7.75In the Money | $7.60In the Money | $0.62In the Money | 13In the Money | 84In the Money | ZMOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 428Out of the Money | |
ZMIn the Money | $6.25In the Money | $7.45In the Money | $6.53In the Money | $1.23In the Money | 5In the Money | 35In the Money | ZMOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 77Out of the Money | |
ZMIn the Money | $5.55In the Money | $5.80In the Money | $5.52In the Money | $0.89In the Money | 2In the Money | 52In the Money | ZMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 14Out of the Money | 127Out of the Money | |
ZMIn the Money | $2.99In the Money | $5.75In the Money | $4.99In the Money | $0.00In the Money | ---In the Money | 26In the Money | ZMOut of the Money | $0.03Out of the Money | $0.09Out of the Money | $0.06Out of the Money | $-0.06Out of the Money | 10Out of the Money | 975Out of the Money | |
ZMIn the Money | $2.94In the Money | $4.35In the Money | $3.47In the Money | $0.21In the Money | 5In the Money | 65In the Money | ZMOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.11Out of the Money | $-0.06Out of the Money | 12Out of the Money | 95Out of the Money | |
ZMIn the Money | $2.50In the Money | $2.85In the Money | $2.31In the Money | $-0.09In the Money | 20In the Money | 89In the Money | ZMNear the Money | $0.14Near the Money | $0.21Near the Money | $0.19Near the Money | $-0.11Near the Money | 21Near the Money | 309Near the Money | |
ZMIn the Money | $1.67In the Money | $1.98In the Money | $1.75In the Money | $-0.30In the Money | 6In the Money | 347In the Money | ZMNear the Money | $0.27Near the Money | $0.36Near the Money | $0.31Near the Money | $-0.22Near the Money | 144Near the Money | 305Near the Money | |
ZMUnderlying issue's last price | $1.15Underlying issue's last price | $1.22Underlying issue's last price | $1.17Underlying issue's last price | $0.24Underlying issue's last price | 56Underlying issue's last price | 465Underlying issue's last price | Filter Table By Strike Price of$67.00Underlying issue's last price | ZMUnderlying issue's last price | $0.55Underlying issue's last price | $0.60Underlying issue's last price | $0.61Underlying issue's last price | $-0.16Underlying issue's last price | 80Underlying issue's last price | 65Underlying issue's last price |
ZMNear the Money | $0.62Near the Money | $0.70Near the Money | $0.65Near the Money | $0.16Near the Money | 166Near the Money | 781Near the Money | ZMIn the Money | $1.03In the Money | $1.09In the Money | $1.02In the Money | $-0.32In the Money | 77In the Money | 572In the Money | |
ZMNear the Money | $0.30Near the Money | $0.34Near the Money | $0.32Near the Money | $0.04Near the Money | 2,047Near the Money | 4,280Near the Money | ZMIn the Money | $1.51In the Money | $1.91In the Money | $2.25In the Money | $0.26In the Money | 2In the Money | 69In the Money | |
ZMNear the Money | $0.15Near the Money | $0.20Near the Money | $0.17Near the Money | $0.00Near the Money | 125Near the Money | 444Near the Money | ZMIn the Money | $2.48In the Money | $2.69In the Money | $3.52In the Money | $0.00In the Money | ---In the Money | 60In the Money | |
ZMOut of the Money | $0.06Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $0.00Out of the Money | 31Out of the Money | 504Out of the Money | ZMIn the Money | $2.88In the Money | $3.65In the Money | $3.80In the Money | $-1.12In the Money | 1In the Money | 75In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 128Out of the Money | 670Out of the Money | ZMIn the Money | $3.65In the Money | $4.60In the Money | $4.83In the Money | $-0.62In the Money | 1In the Money | 5In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | ZMIn the Money | $5.30In the Money | $5.75In 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 | $0.11Out of the Money | $0.02Out of the Money | $-0.07Out of the Money | 1Out of the Money | 168Out of the Money | ZMIn the Money | $6.30In the Money | $6.60In the Money | $6.10In the Money | $0.00In the Money | ---In the Money | ---In 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 | 650Out of the Money | 208Out of the Money | ZMIn the Money | $6.45In the Money | $7.65In the Money | $8.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.09Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | ZMIn the Money | $8.30In the Money | $8.60In the Money | $8.50In the Money | $-0.95In the Money | 1In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | ZMIn the Money | $9.30In the Money | $9.60In the Money | $9.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | ZMIn the Money | $10.30In the Money | $10.60In the Money | $10.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.09Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | ZMIn the Money | $11.30In the Money | $11.60In 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 | $12.30In the Money | $12.60In the Money | $13.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.09Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $13.30In the Money | $13.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $14.30In the Money | $14.80In the Money | $15.50In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | ZMIn the Money | $17.30In the Money | $17.60In 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 | $22.30In the Money | $22.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |