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 | $34.75In the Money | $38.25In 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 | $29.80In the Money | $33.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $24.75In the Money | $28.25In 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 | $21.05In the Money | $22.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $20.20In the Money | $21.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $19.20In the Money | $20.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $18.30In the Money | $19.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $17.25In the Money | $18.00In 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 | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZMIn the Money | $16.20In the Money | $17.30In the Money | $15.76In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
ZMIn the Money | $15.40In the Money | $16.20In the Money | $12.02In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
ZMIn the Money | $14.40In the Money | $15.25In the Money | $9.73In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 2Out of the Money | 29Out of the Money | |
ZMIn the Money | $13.40In the Money | $14.30In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 77Out of the Money | |
ZMIn the Money | $12.35In the Money | $13.00In the Money | $11.02In the Money | $0.00In the Money | ---In the Money | 2In 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 | 105Out of the Money | |
ZMIn the Money | $11.25In the Money | $12.00In the Money | $11.06In the Money | $0.94In the Money | 1In the Money | 5In the Money | ZMOut of the Money | ---Out of the Money | $0.40Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 165Out of the Money | |
ZMIn the Money | $10.75In the Money | $10.95In the Money | $9.08In the Money | $0.00In the Money | ---In the Money | 80In the Money | ZMOut of the Money | ---Out of the Money | $0.38Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 82Out of the Money | |
ZMIn the Money | $9.50In the Money | $10.25In the Money | $9.57In the Money | $1.02In the Money | 5In the Money | 36In the Money | ZMOut of the Money | $0.01Out of the Money | $0.38Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 131Out of the Money | |
ZMIn the Money | $8.70In the Money | $9.10In the Money | $8.78In the Money | $1.18In the Money | 1In the Money | 99In the Money | ZMOut of the Money | $0.02Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 152Out of the Money | |
ZMIn the Money | $7.60In the Money | $8.05In the Money | $7.45In the Money | $0.75In the Money | 1In the Money | 54In the Money | ZMOut of the Money | $0.02Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 121Out of the Money | |
ZMIn the Money | $6.65In the Money | $7.05In the Money | $5.56In the Money | $0.00In the Money | ---In the Money | 51In the Money | ZMOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 14Out of the Money | 1,138Out of the Money | |
ZMIn the Money | $5.70In the Money | $6.05In the Money | $5.03In the Money | $0.43In the Money | 1In the Money | 62In the Money | ZMOut of the Money | $0.04Out of the Money | $0.21Out of the Money | $0.04Out of the Money | $-0.05Out of the Money | 12Out of the Money | 362Out of the Money | |
ZMIn the Money | $4.80In the Money | $5.00In the Money | $4.85In the Money | $0.95In the Money | 2In the Money | 118In the Money | ZMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.09Out of the Money | 6Out of the Money | 205Out of the Money | |
ZMIn the Money | $3.85In the Money | $4.00In the Money | $3.10In the Money | $0.00In the Money | ---In the Money | 109In the Money | ZMOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $-0.15Out of the Money | 22Out of the Money | 217Out of the Money | |
ZMIn the Money | $2.92In the Money | $3.10In the Money | $2.59In the Money | $0.27In the Money | 16In the Money | 107In the Money | ZMNear the Money | $0.18Near the Money | $0.21Near the Money | $0.20Near the Money | $-0.21Near the Money | 39Near the Money | 207Near the Money | |
ZMIn the Money | $2.16In the Money | $2.25In the Money | $2.24In the Money | $0.79In the Money | 104In the Money | 1,422In the Money | ZMNear the Money | $0.34Near the Money | $0.37Near the Money | $0.35Near the Money | $-0.46Near the Money | 45Near the Money | 286Near the Money | |
ZMUnderlying issue's last price | $1.45Underlying issue's last price | $1.50Underlying issue's last price | $1.47Underlying issue's last price | $0.39Underlying issue's last price | 73Underlying issue's last price | 286Underlying issue's last price | Filter Table By Strike Price of$76.00Underlying issue's last price | ZMUnderlying issue's last price | $0.62Underlying issue's last price | $0.66Underlying issue's last price | $0.64Underlying issue's last price | $-0.63Underlying issue's last price | 17Underlying issue's last price | 74Underlying issue's last price |
ZMNear the Money | $0.91Near the Money | $0.94Near the Money | $0.87Near the Money | $0.33Near the Money | 171Near the Money | 360Near the Money | ZMIn the Money | $1.06In the Money | $1.12In the Money | $1.14In the Money | $-0.57In the Money | 21In the Money | 118In the Money | |
ZMNear the Money | $0.51Near the Money | $0.54Near the Money | $0.54Near the Money | $0.24Near the Money | 49Near the Money | 256Near the Money | ZMIn the Money | $1.67In the Money | $1.74In the Money | $1.81In the Money | $-1.69In the Money | 26In the Money | 2In the Money | |
ZMNear the Money | $0.24Near the Money | $0.28Near the Money | $0.28Near the Money | $0.13Near the Money | 35Near the Money | 309Near the Money | ZMIn the Money | $2.33In the Money | $2.52In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $0.02Out of the Money | 56Out of the Money | 1,641Out of the Money | ZMIn the Money | $3.00In the Money | $3.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 1Out of the Money | 268Out of the Money | ZMIn the Money | $4.05In the Money | $4.60In 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 | $0.28Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 2Out of the Money | 32Out of the Money | ZMIn the Money | $4.85In the Money | $5.75In 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 | $0.29Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $6.00In the Money | $6.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 1Out of the Money | 20Out of the Money | ZMIn the Money | $6.85In the Money | $7.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.38Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $8.00In the Money | $8.75In the Money | $9.80In 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 | $0.04Out of the Money | $-0.02Out of the Money | 2Out of the Money | 1Out of the Money | ZMIn the Money | $9.00In the Money | $9.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.36Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $10.00In the Money | $10.70In the Money | $11.80In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
ZMOut of the Money | ---Out of the Money | $0.16Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 95Out of the Money | ZMIn the Money | $10.75In the Money | $11.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $12.05In the Money | $12.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $13.05In the Money | $13.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $14.00In the Money | $14.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |