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 | $23.55In the Money | $25.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $21.00In the Money | $22.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $20.30In the Money | $21.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $18.80In the Money | $20.85In 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 | $18.35In the Money | $19.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $17.60In the Money | $18.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $16.55In the Money | $17.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $15.65In the Money | $16.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $14.60In the Money | $15.15In the Money | $14.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.55In the Money | $14.10In 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 | $12.60In the Money | $13.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.48Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
ZMIn the Money | $11.60In the Money | $12.00In 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 | $10.65In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $9.60In the Money | $10.00In 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 | $8.75In the Money | $9.00In 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 | $0.42Out of the Money | $0.03Out of the Money | $-0.08Out of the Money | 1Out of the Money | 64Out of the Money | |
ZMIn the Money | $7.60In the Money | $7.95In 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 | $0.36Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
ZMIn the Money | $6.70In the Money | $7.00In 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 | $0.04Out of the Money | $0.03Out of the Money | 2Out of the Money | 38Out of the Money | |
ZMIn the Money | $5.75In the Money | $6.15In 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 | $4.80In the Money | $5.00In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 68In the Money | ZMOut of the Money | $0.02Out of the Money | $0.09Out 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 | $3.85In the Money | $4.00In the Money | $4.08In the Money | $0.57In the Money | 5In the Money | 153In the Money | ZMOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.05Out of the Money | 7Out of the Money | 272Out of the Money | |
ZMIn the Money | $2.94In the Money | $3.05In the Money | $3.10In the Money | $0.51In the Money | 11In the Money | 112In the Money | ZMNear the Money | $0.13Near the Money | $0.15Near the Money | $0.14Near the Money | $-0.10Near the Money | 22Near the Money | 583Near the Money | |
ZMIn the Money | $2.04In the Money | $2.18In the Money | $2.11In the Money | $0.11In the Money | 35In the Money | 582In the Money | ZMNear the Money | $0.28Near the Money | $0.30Near the Money | $0.29Near the Money | $-0.09Near the Money | 61Near the Money | 638Near the Money | |
ZMUnderlying issue's last price | $1.34Underlying issue's last price | $1.41Underlying issue's last price | $1.39Underlying issue's last price | $0.12Underlying issue's last price | 110Underlying 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 | $0.53Underlying issue's last price | $0.56Underlying issue's last price | $0.51Underlying issue's last price | $-0.18Underlying issue's last price | 37Underlying issue's last price | 239Underlying issue's last price |
ZMNear the Money | $0.78Near the Money | $0.80Near the Money | $0.79Near the Money | $0.02Near the Money | 2,798Near the Money | 662Near the Money | ZMIn the Money | $0.94In the Money | $0.98In the Money | $1.01In the Money | $-0.28In the Money | 25In the Money | 41In the Money | |
ZMNear the Money | $0.38Near the Money | $0.43Near the Money | $0.40Near the Money | $0.02Near the Money | 361Near the Money | 374Near the Money | ZMIn the Money | $1.52In the Money | $1.59In the Money | $1.48In the Money | $-0.35In the Money | 2In the Money | 14In the Money | |
ZMNear the Money | $0.18Near the Money | $0.22Near the Money | $0.21Near the Money | $-0.02Near the Money | 498Near the Money | 565Near the Money | ZMIn the Money | $2.31In the Money | $2.42In the Money | $2.16In the Money | $-0.71In the Money | 2In the Money | 2In the Money | |
ZMOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.02Out of the Money | 99Out of the Money | 358Out of the Money | ZMIn the Money | $3.20In the Money | $3.50In the Money | $3.45In the Money | $-2.35In the Money | 20In the Money | 14In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 243Out of the Money | 181Out of the Money | ZMIn the Money | $4.15In the Money | $4.45In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 67Out of the Money | 285Out of the Money | ZMIn the Money | $5.10In the Money | $5.40In 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 | $5.95In the Money | $6.50In 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 | $7.10In the Money | $7.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 312Out of the Money | ZMIn the Money | $7.95In the Money | $8.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.38Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | ZMIn the Money | $9.05In the Money | $9.40In 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 | $10.10In the Money | $10.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.36Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $11.10In the Money | $11.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.37Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $12.05In the Money | $12.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.38Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $14.90In the Money | $15.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | ZMIn the Money | $20.05In the Money | $20.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |