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 | $27.50In the Money | $31.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $22.50In the Money | $26.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.54Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $19.50In the Money | $23.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.56Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $18.50In the Money | $22.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.57Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $17.50In the Money | $21.30In the Money | $19.15In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $16.50In the Money | $20.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $15.55In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $14.55In the Money | $18.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.50In the Money | $17.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.55In the Money | $16.35In the Money | $14.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | ---Out of the Money | $0.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $11.50In the Money | $15.30In the Money | $13.24In the Money | $13.24In the Money | 2In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $12.15In 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 | $11.20In the Money | $11.85In the Money | $11.20In the Money | $11.20In the Money | 2In 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 | $9.95In the Money | $10.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $9.40In the Money | $9.75In the Money | $9.44In the Money | $0.65In the Money | 2In the Money | 8In the Money | ZMOut of the Money | ---Out of the Money | $0.15Out 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 | $7.61In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZMOut of the Money | $0.01Out of the Money | $0.38Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | |
ZMIn the Money | $7.05In the Money | $7.90In 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 | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 21Out of the Money | 28Out of the Money | |
ZMIn the Money | $6.45In the Money | $6.90In the Money | $6.21In the Money | $0.00In the Money | ---In the Money | 10In the Money | ZMOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 1Out of the Money | 37Out of the Money | |
ZMIn the Money | $5.25In the Money | $5.75In the Money | $5.46In the Money | $-0.29In the Money | 4In the Money | 10In the Money | ZMOut of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 3Out of the Money | 154Out of the Money | |
ZMIn the Money | $4.50In the Money | $4.80In the Money | $4.30In the Money | $0.70In the Money | 5In the Money | 63In the Money | ZMOut of the Money | $0.04Out of the Money | $0.11Out of the Money | $0.08Out of the Money | $-0.05Out of the Money | 5Out of the Money | 2,236Out of the Money | |
ZMIn the Money | $2.96In the Money | $3.85In the Money | $3.51In the Money | $1.10In the Money | 63In the Money | 98In the Money | ZMOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $-0.06Out of the Money | 105Out of the Money | 236Out of the Money | |
ZMIn the Money | $2.76In the Money | $2.93In the Money | $2.59In the Money | $0.19In the Money | 3In the Money | 113In the Money | ZMNear the Money | $0.19Near the Money | $0.23Near the Money | $0.24Near the Money | $-0.12Near the Money | 50Near the Money | 560Near the Money | |
ZMIn the Money | $1.82In the Money | $2.05In the Money | $2.00In the Money | $0.16In the Money | 80In the Money | 562In the Money | ZMNear the Money | $0.37Near the Money | $0.40Near the Money | $0.38Near the Money | $-0.22Near the Money | 71Near the Money | 621Near the Money | |
ZMUnderlying issue's last price | $1.26Underlying issue's last price | $1.34Underlying issue's last price | $1.27Underlying issue's last price | $0.25Underlying issue's last price | 76Underlying issue's last price | 437Underlying issue's last price | Filter Table By Strike Price of$69.00Underlying issue's last price | ZMUnderlying issue's last price | $0.66Underlying issue's last price | $0.71Underlying issue's last price | $0.69Underlying issue's last price | $-0.20Underlying issue's last price | 42Underlying issue's last price | 223Underlying issue's last price |
ZMNear the Money | $0.73Near the Money | $0.78Near the Money | $0.77Near the Money | $0.17Near the Money | 329Near the Money | 578Near the Money | ZMIn the Money | $1.14In the Money | $1.18In the Money | $1.29In the Money | $-0.17In the Money | 6In the Money | 41In the Money | |
ZMNear the Money | $0.40Near the Money | $0.44Near the Money | $0.38Near the Money | $0.03Near the Money | 183Near the Money | 284Near the Money | ZMIn the Money | $1.75In the Money | $2.05In the Money | $1.83In the Money | $-0.73In the Money | 7In the Money | 8In the Money | |
ZMNear the Money | $0.21Near the Money | $0.24Near the Money | $0.23Near the Money | $0.04Near the Money | 441Near the Money | 305Near the Money | ZMIn the Money | $2.51In the Money | $2.85In the Money | $2.87In the Money | $-1.45In the Money | 1In the Money | 2In the Money | |
ZMOut of the Money | $0.09Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $0.00Out of the Money | 248Out of the Money | 143Out of the Money | ZMIn the Money | $3.30In the Money | $3.70In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
ZMOut of the Money | $0.06Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $0.02Out of the Money | 79Out of the Money | 128Out of the Money | ZMIn the Money | $4.35In the Money | $4.65In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 152Out of the Money | 204Out of the Money | ZMIn the Money | $5.25In the Money | $5.65In the Money | $5.85In the Money | $-0.76In the Money | 2In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.22Out of the Money | 1Out of the Money | 50Out of the Money | ZMIn the Money | $5.85In the Money | $7.35In the Money | $6.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.45Out of the Money | $0.04Out of the Money | $0.03Out of the Money | 95Out of the Money | 30Out of the Money | ZMIn the Money | $7.20In the Money | $8.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.42Out 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 | $8.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.44Out 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 | $9.65In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.43Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | ZMIn the Money | $10.25In 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 | $0.42Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $11.20In the Money | $11.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.41Out 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 | $12.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.39Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $15.20In the Money | $15.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | ZMIn the Money | $20.25In the Money | $22.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |