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 | $35.10In the Money | $38.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $30.15In 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 | $25.10In the Money | $28.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $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 | $20.55In 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 | $19.55In the Money | $20.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $18.65In 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 | $17.60In the Money | $18.60In 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 | $16.55In 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 | $15.65In 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 | $14.60In 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 | $13.45In the Money | $14.60In 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 | $12.60In the Money | $13.50In 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 | $11.85In the Money | $12.35In 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 | $11.00In the Money | $11.25In the Money | $9.08In the Money | $0.00In the Money | ---In the Money | 80In the Money | ZMOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 82Out of the Money | |
ZMIn the Money | $9.80In the Money | $10.50In 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 | $9.00In the Money | $9.25In 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 | $8.05In the Money | $8.55In 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 | $7.00In the Money | $7.25In 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 | $0.05Out 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 | $6.05In the Money | $6.65In the Money | $6.19In the Money | $1.59In the Money | 16In 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 | $5.10In the Money | $5.35In the Money | $5.13In the Money | $1.23In the Money | 3In the Money | 118In the Money | ZMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.10Out of the Money | 8Out of the Money | 205Out of the Money | |
ZMIn the Money | $4.15In the Money | $4.35In the Money | $4.25In the Money | $1.15In the Money | 1In the Money | 109In the Money | ZMOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.10Out of the Money | $-0.15Out of the Money | 22Out of the Money | 217Out of the Money | |
ZMIn the Money | $3.20In the Money | $3.35In the Money | $3.00In the Money | $0.68In the Money | 17In the Money | 107In the Money | ZMOut of the Money | $0.13Out of the Money | $0.16Out of the Money | $0.20Out of the Money | $-0.21Out of the Money | 39Out of the Money | 207Out of the Money | |
ZMIn the Money | $2.38In the Money | $2.53In the Money | $2.45In the Money | $1.00In the Money | 117In the Money | 1,422In the Money | ZMNear the Money | $0.26Near the Money | $0.30Near the Money | $0.29Near the Money | $-0.52Near the Money | 141Near the Money | 286Near the Money | |
ZMIn the Money | $1.65In the Money | $1.70In the Money | $1.63In the Money | $0.55In the Money | 86In the Money | 286In the Money | ZMNear the Money | $0.51Near the Money | $0.55Near the Money | $0.55Near the Money | $-0.72Near the Money | 47Near the Money | 74Near the Money | |
ZMUnderlying issue's last price | $1.03Underlying issue's last price | $1.09Underlying issue's last price | $1.03Underlying issue's last price | $0.49Underlying issue's last price | 217Underlying 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 | $0.77Underlying issue's last price | $0.94Underlying issue's last price | $0.97Underlying issue's last price | $-0.74Underlying issue's last price | 93Underlying issue's last price | 118Underlying issue's last price |
ZMNear the Money | $0.59Near the Money | $0.63Near the Money | $0.56Near the Money | $0.26Near the Money | 64Near the Money | 256Near the Money | ZMIn the Money | $1.44In the Money | $1.49In the Money | $1.81In the Money | $-1.69In the Money | 26In the Money | 2In the Money | |
ZMNear the Money | $0.30Near the Money | $0.33Near the Money | $0.30Near the Money | $0.15Near the Money | 56Near the Money | 309Near the Money | ZMIn the Money | $2.12In the Money | $2.23In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMNear the Money | $0.12Near the Money | $0.16Near the Money | $0.16Near the Money | $0.05Near the Money | 115Near the Money | 1,641Near the Money | ZMIn the Money | $2.97In the Money | $3.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 2Out of the Money | 268Out of the Money | ZMIn the Money | $3.80In the Money | $4.25In 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 | $4.55In the Money | $5.30In 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 | $5.65In the Money | $6.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 1Out of the Money | 20Out of the Money | ZMIn the Money | $6.60In the Money | $7.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.38Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $7.60In the Money | $8.35In 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 | $8.70In the Money | $9.35In 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 | $9.65In the Money | $10.40In 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 | $10.80In the Money | $11.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $11.70In 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 | $0.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $12.65In the Money | $13.35In 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 | $13.70In the Money | $14.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |