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 | $27.25In the Money | $29.80In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $23.30In the Money | $24.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $20.35In the Money | $21.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $19.00In the Money | $20.40In 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 | $0.03Out of the Money | $-0.22Out of the Money | 3Out of the Money | 3Out of the Money | |
ZMIn the Money | $17.70In the Money | $19.30In the Money | $19.15In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $17.45In the Money | $18.15In 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 | $16.65In the Money | $17.20In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $15.50In the Money | $16.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $14.50In the Money | $15.05In 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 | $13.50In the Money | $14.05In the Money | $14.70In the Money | $0.00In the Money | ---In the Money | 1In 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 | $11.65In the Money | $13.05In the Money | $13.24In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $-0.60Out of the Money | 3Out of the Money | 3Out of the Money | |
ZMIn the Money | $9.95In the Money | $12.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.48Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
ZMIn the Money | $10.45In the Money | $11.75In the Money | $11.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $9.55In the Money | $10.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $8.40In the Money | $9.10In the Money | $9.44In the Money | $0.00In the Money | ---In the Money | 10In the Money | ZMOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | |
ZMIn the Money | $7.60In the Money | $8.10In the Money | $8.80In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZMOut of the Money | $0.01Out of the Money | $0.50Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 63Out of the Money | |
ZMIn the Money | $6.60In the Money | $7.10In the Money | $6.72In the Money | $-0.95In the Money | 1In the Money | 3In the Money | ZMOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
ZMIn the Money | $5.55In the Money | $5.95In the Money | $6.10In the Money | $-0.50In the Money | 1In the Money | 10In the Money | ZMOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
ZMIn the Money | $4.65In the Money | $5.05In the Money | $5.46In the Money | $0.00In the Money | ---In the Money | 13In the Money | ZMOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 154Out of the Money | |
ZMIn the Money | $3.75In the Money | $3.95In the Money | $3.79In the Money | $-0.51In the Money | 1In the Money | 68In the Money | ZMOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.11Out of the Money | $0.08Out of the Money | 19Out of the Money | 2,235Out of the Money | |
ZMIn the Money | $2.67In the Money | $2.99In the Money | $4.08In the Money | $0.00In the Money | ---In the Money | 153In the Money | ZMNear the Money | $0.08Near the Money | $0.11Near the Money | $0.11Near the Money | $0.03Near the Money | 33Near the Money | 279Near the Money | |
ZMIn the Money | $1.88In the Money | $2.06In the Money | $1.93In the Money | $-1.17In the Money | 2In the Money | 101In the Money | ZMNear the Money | $0.18Near the Money | $0.23Near the Money | $0.29Near the Money | $0.17Near the Money | 38Near the Money | 582Near the Money | |
ZMUnderlying issue's last price | $1.20Underlying issue's last price | $1.25Underlying issue's last price | $1.36Underlying issue's last price | $-0.79Underlying issue's last price | 46Underlying issue's last price | 589Underlying 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 | $0.44Underlying issue's last price | $0.42Underlying issue's last price | $0.20Underlying issue's last price | 56Underlying issue's last price | 750Underlying issue's last price |
ZMNear the Money | $0.62Near the Money | $0.66Near the Money | $0.74Near the Money | $-0.35Near the Money | 74Near the Money | 440Near the Money | ZMIn the Money | $0.81In the Money | $0.88In the Money | $0.76In the Money | $0.23In the Money | 107In the Money | 249In the Money | |
ZMNear the Money | $0.27Near the Money | $0.31Near the Money | $0.28Near the Money | $-0.45Near the Money | 271Near the Money | 3,100Near the Money | ZMIn the Money | $1.43In the Money | $1.59In the Money | $1.54In the Money | $0.66In the Money | 67In the Money | 67In the Money | |
ZMNear the Money | $0.10Near the Money | $0.14Near the Money | $0.12Near the Money | $-0.15Near the Money | 434Near the Money | 469Near the Money | ZMIn the Money | $2.23In the Money | $2.39In the Money | $2.23In the Money | $0.75In the Money | 85In the Money | 16In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $-0.09Out of the Money | 517Out of the Money | 746Out of the Money | ZMIn the Money | $3.15In the Money | $3.35In the Money | $2.66In the Money | $0.50In the Money | 1In the Money | 2In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 122Out of the Money | 440Out of the Money | ZMIn the Money | $4.10In the Money | $4.45In the Money | $3.45In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 21Out of the Money | 296Out of the Money | ZMIn the Money | $5.00In the Money | $5.50In the Money | $3.40In 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 | $0.03Out of the Money | $0.00Out of the Money | 31Out of the Money | 246Out of the Money | ZMIn the Money | $6.15In the Money | $6.40In the Money | $5.85In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | ---Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $0.10Out of the Money | 1Out of the Money | 58Out of the Money | ZMIn the Money | $6.95In the Money | $7.45In the Money | $6.00In 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 | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 96Out of the Money | ZMIn the Money | $8.15In the Money | $8.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.11Out of the Money | $0.00Out of the Money | 4Out of the Money | 312Out of the Money | ZMIn the Money | $9.00In the Money | $9.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.37Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | ZMIn the Money | $10.05In the Money | $10.40In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.45Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | ZMIn the Money | $11.00In the Money | $11.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.02Out of the Money | $0.02Out of the Money | 3Out of the Money | ---Out of the Money | ZMIn the Money | $12.10In the Money | $12.40In 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 | $13.10In the Money | $13.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $16.10In 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 | $0.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | ZMIn the Money | $21.10In the Money | $21.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |