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 | $29.40In the Money | $29.90In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $25.40In the Money | $26.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 481Out of the Money | |
ZMIn the Money | $24.50In the Money | $24.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ZMIn the Money | $23.55In the Money | $24.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
ZMIn the Money | $22.30In the Money | $22.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
ZMIn the Money | $21.40In the Money | $22.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $20.40In the Money | $20.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $19.45In the Money | $19.85In the Money | $17.60In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZMOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
ZMIn the Money | $18.40In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
ZMIn the Money | $17.45In the Money | $18.05In 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 | $16.45In the Money | $16.75In the Money | $14.45In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $15.50In the Money | $15.95In the Money | $17.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 110Out of the Money | |
ZMIn the Money | $14.50In the Money | $14.80In 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 | $13.45In the Money | $13.85In the Money | $11.28In the Money | $0.00In the Money | ---In the Money | 13In the Money | ZMOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
ZMIn the Money | $12.40In the Money | $12.80In the Money | $11.47In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZMOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
ZMIn the Money | $11.55In the Money | $11.80In the Money | $10.42In the Money | $0.00In the Money | ---In the Money | 23In the Money | ZMOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
ZMIn the Money | $10.50In the Money | $10.90In the Money | $9.40In the Money | $0.00In the Money | ---In the Money | 19In the Money | ZMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
ZMIn the Money | $9.55In the Money | $9.85In the Money | $9.69In the Money | $0.92In the Money | 6In the Money | 82In the Money | ZMOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 623Out of the Money | |
ZMIn the Money | $8.50In the Money | $8.80In the Money | $6.53In the Money | $0.00In the Money | ---In the Money | 34In the Money | ZMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 75Out of the Money | |
ZMIn the Money | $7.60In the Money | $7.80In the Money | $7.61In the Money | $2.09In the Money | 1In the Money | 54In the Money | ZMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 6Out of the Money | 134Out of the Money | |
ZMIn the Money | $6.60In the Money | $6.85In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 27In the Money | ZMOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 6Out of the Money | 969Out of the Money | |
ZMIn the Money | $5.55In the Money | $5.85In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 62In 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 | ---Out of the Money | 119Out of the Money | |
ZMIn the Money | $4.60In the Money | $4.75In the Money | $4.75In the Money | $1.00In the Money | 3In the Money | 109In the Money | ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 15Out of the Money | 320Out of the Money | |
ZMIn the Money | $3.60In the Money | $3.75In the Money | $3.70In the Money | $0.46In the Money | 2In the Money | 346In 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 | 16Out of the Money | 539Out of the Money | |
ZMIn the Money | $2.52In the Money | $2.79In the Money | $2.76In the Money | $0.77In the Money | 34In the Money | 506In the Money | ZMNear the Money | $0.06Near the Money | $0.08Near the Money | $0.08Near the Money | $-0.12Near the Money | 8Near the Money | 302Near the Money | |
ZMIn the Money | $1.80In the Money | $1.87In the Money | $1.89In the Money | $0.58In the Money | 215In the Money | 943In the Money | ZMNear the Money | $0.17Near the Money | $0.19Near the Money | $0.19Near the Money | $-0.24Near the Money | 178Near the Money | 669Near the Money | |
ZMUnderlying issue's last price | $1.04Underlying issue's last price | $1.09Underlying issue's last price | $1.09Underlying issue's last price | $0.37Underlying issue's last price | 495Underlying issue's last price | 4,497Underlying issue's last price | Filter Table By Strike Price of$69.00Underlying issue's last price | ZMUnderlying issue's last price | $0.41Underlying issue's last price | $0.44Underlying issue's last price | $0.38Underlying issue's last price | $-0.52Underlying issue's last price | 138Underlying issue's last price | 75Underlying issue's last price |
ZMNear the Money | $0.52Near the Money | $0.56Near the Money | $0.57Near the Money | $0.25Near the Money | 889Near the Money | 1,170Near the Money | ZMIn the Money | $0.88In the Money | $0.91In the Money | $0.90In the Money | $-0.65In the Money | 22In the Money | 62In the Money | |
ZMNear the Money | $0.23Near the Money | $0.25Near the Money | $0.25Near the Money | $0.10Near the Money | 283Near the Money | 713Near the Money | ZMIn the Money | $1.54In the Money | $1.65In the Money | $1.49In the Money | $-0.95In the Money | 1In the Money | 61In the Money | |
ZMNear the Money | $0.10Near the Money | $0.11Near the Money | $0.12Near the Money | $0.06Near the Money | 305Near the Money | 695Near the Money | ZMIn the Money | $2.35In the Money | $2.57In the Money | $4.83In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.02Out of the Money | 55Out of the Money | 112Out of the Money | ZMIn the Money | $3.25In the Money | $3.55In the Money | $6.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 6Out of the Money | 167Out of the Money | ZMIn the Money | $4.15In the Money | $4.55In the Money | $4.65In the Money | $-1.45In the Money | 1In 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 | 8Out of the Money | 375Out of the Money | ZMIn the Money | $5.20In the Money | $5.60In the Money | $7.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | ZMIn the Money | $6.15In the Money | $6.60In 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 | $7.20In the Money | $7.55In 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 | $8.20In the Money | $8.95In the Money | $10.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | ZMIn the Money | $9.20In the Money | $9.55In the Money | $10.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 124Out of the Money | ZMIn the Money | $10.15In the Money | $10.55In the Money | $13.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.02Out 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 | $11.55In 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 | $12.20In the Money | $12.60In the Money | $15.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | ZMIn the Money | $15.20In the Money | $15.55In 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 | $0.01Out of the Money | $0.00Out of the Money | 11Out of the Money | 101Out of the Money | ZMIn the Money | $20.15In the Money | $20.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |