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 | $27.85In the Money | $31.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $23.70In the Money | $25.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.75Out 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 | $22.25In 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 | $19.20In 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 | $0.24Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $18.95In the Money | $20.70In 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 | $18.10In the Money | $19.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $17.35In the Money | $17.80In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $16.35In 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 | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $15.30In the Money | $15.75In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $14.30In the Money | $14.75In the Money | $14.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.30In the Money | $13.75In the Money | $13.24In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $12.35In the Money | $12.80In 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 | $0.48Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
ZMIn the Money | $11.40In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $10.15In the Money | $10.80In 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 | $9.40In the Money | $9.75In 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 | $8.40In the Money | $8.80In the Money | $8.80In the Money | $1.19In the Money | 1In the Money | 5In the Money | ZMOut of the Money | $0.01Out of the Money | $0.42Out of the Money | $0.03Out of the Money | $-0.08Out of the Money | 1Out of the Money | 64Out of the Money | |
ZMIn the Money | $7.35In the Money | $7.75In the Money | $7.67In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.01Out of the Money | $0.17Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
ZMIn the Money | $6.35In the Money | $6.80In the Money | $6.60In the Money | $0.39In the Money | 1In the Money | 10In the Money | ZMOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $0.03Out of the Money | 4Out of the Money | 38Out of the Money | |
ZMIn the Money | $5.40In the Money | $5.80In the Money | $5.46In the Money | $0.00In the Money | ---In the Money | 13In the Money | ZMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 2Out of the Money | 153Out of the Money | |
ZMIn the Money | $4.30In the Money | $4.70In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 68In the Money | ZMOut of the Money | $0.04Out of the Money | $0.08Out of the Money | $0.03Out of the Money | $-0.05Out of the Money | 8Out of the Money | 2,233Out of the Money | |
ZMIn the Money | $3.20In the Money | $3.65In the Money | $4.08In the Money | $0.57In the Money | 5In the Money | 153In the Money | ZMOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.05Out of the Money | 14Out of the Money | 272Out of the Money | |
ZMIn the Money | $2.44In the Money | $2.73In the Money | $3.10In the Money | $0.51In the Money | 11In the Money | 112In the Money | ZMNear the Money | $0.13Near the Money | $0.17Near the Money | $0.15Near the Money | $-0.09Near the Money | 35Near the Money | 583Near the Money | |
ZMIn the Money | $1.65In the Money | $1.86In the Money | $2.15In the Money | $0.15In the Money | 45In the Money | 582In the Money | ZMNear the Money | $0.28Near the Money | $0.33Near the Money | $0.35Near the Money | $-0.03Near the Money | 174Near the Money | 638Near the Money | |
ZMUnderlying issue's last price | $1.08Underlying issue's last price | $1.12Underlying issue's last price | $1.09Underlying issue's last price | $-0.18Underlying issue's last price | 133Underlying issue's last price | 415Underlying issue's last price | Filter Table By Strike Price of$69.00Underlying issue's last price | ZMUnderlying issue's last price | $0.57Underlying issue's last price | $0.62Underlying issue's last price | $0.53Underlying issue's last price | $-0.16Underlying issue's last price | 104Underlying issue's last price | 239Underlying issue's last price |
ZMNear the Money | $0.58Near the Money | $0.61Near the Money | $0.65Near the Money | $-0.12Near the Money | 2,841Near the Money | 662Near the Money | ZMIn the Money | $1.07In the Money | $1.11In the Money | $1.00In the Money | $-0.29In the Money | 48In the Money | 41In the Money | |
ZMNear the Money | $0.26Near the Money | $0.30Near the Money | $0.29Near the Money | $-0.09Near the Money | 388Near the Money | 374Near the Money | ZMIn the Money | $1.75In the Money | $1.96In the Money | $1.48In the Money | $-0.35In the Money | 2In the Money | 14In the Money | |
ZMNear the Money | $0.12Near the Money | $0.15Near the Money | $0.12Near the Money | $-0.11Near the Money | 531Near the Money | 565Near the Money | ZMIn the Money | $2.50In the Money | $2.80In the Money | $2.16In the Money | $-0.71In the Money | 2In the Money | 2In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.05Out of the Money | 119Out of the Money | 358Out of the Money | ZMIn the Money | $3.40In the Money | $3.70In the Money | $3.45In the Money | $-2.35In the Money | 20In the Money | 14In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.05Out of the Money | 258Out of the Money | 181Out of the Money | ZMIn the Money | $4.25In the Money | $4.65In the Money | $3.40In 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 | $0.03Out of the Money | $-0.02Out of the Money | 68Out of the Money | 285Out of the Money | ZMIn the Money | $5.20In the Money | $5.70In the Money | $5.85In the Money | $0.00In the Money | ---In the Money | 2In 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 | 9Out of the Money | 51Out of the Money | ZMIn the Money | $6.25In the Money | $6.65In the Money | $6.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.13Out of the Money | $0.24Out of the Money | $0.20Out of the Money | 1Out of the Money | 96Out of the Money | ZMIn the Money | $7.25In the Money | $7.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 312Out of the Money | ZMIn the Money | $8.30In the Money | $8.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.37Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | ZMIn the Money | $9.30In the Money | $9.75In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.18Out of the Money | $0.06Out of the Money | $0.03Out of the Money | 1Out of the Money | 22Out of the Money | ZMIn the Money | $10.30In the Money | $10.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.36Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $11.25In the Money | $11.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.37Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $12.30In the Money | $12.65In 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 | $15.25In the Money | $15.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | ZMIn the Money | $20.20In the Money | $20.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |