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 | $35.35In the Money | $39.25In 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 | $30.35In the Money | $34.25In 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 | $25.40In the Money | $29.25In 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 | $21.85In the Money | $22.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $20.80In the Money | $21.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $19.80In 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 | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $18.80In the Money | $19.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $17.80In 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 | $0.04Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZMIn the Money | $16.85In the Money | $17.65In the Money | $15.76In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
ZMIn the Money | $16.20In the Money | $16.65In 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 | $14.95In the Money | $15.65In 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 | $13.95In the Money | $15.00In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 77Out of the Money | |
ZMIn the Money | $13.00In the Money | $13.60In the Money | $11.02In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | |
ZMIn the Money | $11.95In the Money | $12.90In the Money | $12.01In the Money | $1.89In the Money | 2In the Money | 5In the Money | ZMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 10Out of the Money | 165Out of the Money | |
ZMIn the Money | $11.05In the Money | $11.65In the Money | $11.29In the Money | $2.21In the Money | 2In the Money | 80In the Money | ZMOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 82Out of the Money | |
ZMIn the Money | $10.05In the Money | $10.85In the Money | $9.57In the Money | $1.02In the Money | 5In the Money | 36In the Money | ZMOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 1Out of the Money | 131Out of the Money | |
ZMIn the Money | $9.35In the Money | $9.75In 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 | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 152Out of the Money | |
ZMIn the Money | $8.40In the Money | $8.65In 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 | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 121Out of the Money | |
ZMIn the Money | $7.40In the Money | $7.65In 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 | $0.04Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 16Out of the Money | 1,138Out of the Money | |
ZMIn the Money | $6.40In the Money | $6.70In the Money | $6.32In the Money | $1.72In the Money | 54In the Money | 62In the Money | ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.07Out of the Money | 21Out of the Money | 362Out of the Money | |
ZMIn the Money | $5.35In the Money | $5.65In the Money | $5.13In the Money | $1.23In the Money | 3In the Money | 118In the Money | ZMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.10Out of the Money | 10Out of the Money | 205Out of the Money | |
ZMIn the Money | $4.35In the Money | $4.85In the Money | $4.25In the Money | $1.15In the Money | 1In the Money | 109In the Money | ZMOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.15Out of the Money | 22Out of the Money | 217Out of the Money | |
ZMIn the Money | $3.15In the Money | $3.75In the Money | $3.35In the Money | $1.03In the Money | 19In the Money | 107In the Money | ZMOut of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.16Out of the Money | $-0.25Out of the Money | 40Out of the Money | 207Out of the Money | |
ZMIn the Money | $2.40In the Money | $2.85In the Money | $2.45In the Money | $1.00In the Money | 117In the Money | 1,422In the Money | ZMNear the Money | $0.28Near the Money | $0.37Near the Money | $0.26Near the Money | $-0.55Near the Money | 167Near the Money | 286Near the Money | |
ZMIn the Money | $1.96In the Money | $2.09In the Money | $2.00In the Money | $0.92In the Money | 112In the Money | 286In the Money | ZMNear the Money | $0.52Near the Money | $0.57Near the Money | $0.57Near the Money | $-0.70Near the Money | 61Near the Money | 74Near the Money | |
ZMUnderlying issue's last price | $1.34Underlying issue's last price | $1.42Underlying issue's last price | $1.37Underlying issue's last price | $0.83Underlying issue's last price | 230Underlying issue's last price | 360Underlying issue's last price | Filter Table By Strike Price of$77.00Underlying issue's last price | ZMUnderlying issue's last price | $0.90Underlying issue's last price | $0.95Underlying issue's last price | $0.94Underlying issue's last price | $-0.77Underlying issue's last price | 117Underlying issue's last price | 118Underlying issue's last price |
ZMNear the Money | $0.82Near the Money | $0.89Near the Money | $0.83Near the Money | $0.53Near the Money | 87Near the Money | 256Near the Money | ZMIn the Money | $1.37In the Money | $1.43In the Money | $1.43In the Money | $-2.07In the Money | 31In the Money | 2In the Money | |
ZMNear the Money | $0.43Near the Money | $0.55Near the Money | $0.50Near the Money | $0.35Near the Money | 127Near the Money | 309Near the Money | ZMIn the Money | $1.81In the Money | $2.10In the Money | $2.08In the Money | $2.08In the Money | 20In the Money | ---In the Money | |
ZMNear the Money | $0.24Near the Money | $0.26Near the Money | $0.25Near the Money | $0.14Near the Money | 559Near the Money | 1,641Near the Money | ZMIn the Money | $2.11In the Money | $2.93In 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 | $0.10Out of the Money | $0.03Out of the Money | 9Out of the Money | 268Out of the Money | ZMIn the Money | $3.15In the Money | $4.35In 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 | $0.09Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 2Out of the Money | 32Out of the Money | ZMIn the Money | $4.10In the Money | $5.15In 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 | $5.35In the Money | $6.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 1Out of the Money | 20Out of the Money | ZMIn the Money | $6.30In the Money | $7.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.36Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $7.40In the Money | $8.15In 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 | $8.30In the Money | $9.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.36Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $9.45In the Money | $10.15In 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 | $10.40In the Money | $11.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $11.30In the Money | $12.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $12.35In the Money | $13.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $13.35In the Money | $14.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |