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 | $35.95In the Money | $39.30In the Money | $35.70In the Money | $0.00In the Money | ---In the Money | 1In 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 | $34.15In the Money | $36.60In the Money | $32.85In the Money | $0.00In the Money | ---In the Money | 1In 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 | $31.15In the Money | $34.30In the Money | $30.10In the Money | $0.00In the Money | ---In the Money | 1In 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 | $28.20In the Money | $32.20In the Money | $28.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $25.70In the Money | $29.70In the Money | $23.70In the Money | $0.00In the Money | ---In the Money | 2In 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 | $23.20In the Money | $27.20In the Money | $23.40In the Money | $0.00In the Money | ---In the Money | 71In the Money | ZMOut of the Money | ---Out of the Money | $0.22Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
ZMIn the Money | $20.75In the Money | $24.70In the Money | $20.45In the Money | $0.00In the Money | ---In the Money | 22In the Money | ZMOut of the Money | ---Out of the Money | $0.42Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 260Out of the Money | |
ZMIn the Money | $18.70In the Money | $21.85In the Money | $17.10In the Money | $0.00In the Money | ---In the Money | 21In the Money | ZMOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 257Out of the Money | |
ZMIn the Money | $15.55In the Money | $19.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.44Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 270Out of the Money | |
ZMIn the Money | $13.60In the Money | $16.85In the Money | $14.90In the Money | $1.40In the Money | 2In the Money | 12In the Money | ZMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,378Out of the Money | |
ZMIn the Money | $12.60In the Money | $15.85In the Money | $15.27In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | ---Out of the Money | $0.91Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 2Out of the Money | 2Out of the Money | |
ZMIn the Money | $11.55In the Money | $14.90In the Money | $12.60In the Money | $0.00In the Money | ---In the Money | 17In the Money | ZMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $11.15In the Money | $14.40In the Money | $10.95In the Money | $0.00In the Money | ---In the Money | 71In the Money | ZMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 125Out of the Money | |
ZMIn the Money | $10.60In the Money | $13.80In the Money | $13.23In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | ---Out of the Money | $0.52Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $9.75In the Money | $12.75In the Money | $10.30In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZMIn the Money | $8.85In the Money | $11.90In the Money | $7.99In the Money | $0.00In the Money | ---In the Money | 273In 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 | 2Out of the Money | 528Out of the Money | |
ZMIn the Money | $7.80In the Money | $10.25In the Money | $7.61In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.10Out of the Money | 2Out of the Money | 5Out of the Money | |
ZMIn the Money | $7.05In the Money | $9.40In the Money | $6.81In 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 | 1Out of the Money | 19Out of the Money | |
ZMIn the Money | $6.80In the Money | $8.40In the Money | $7.63In the Money | $1.43In the Money | 2In the Money | 330In the Money | ZMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 270Out of the Money | |
ZMIn the Money | $5.85In the Money | $8.70In the Money | $5.15In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 69Out of the Money | |
ZMIn the Money | $5.40In the Money | $7.05In the Money | $6.09In the Money | $-1.56In the Money | 4In the Money | 8In the Money | ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.06Out of the Money | 10Out of the Money | 167Out of the Money | |
ZMIn the Money | $5.00In the Money | $5.85In the Money | $5.20In the Money | $1.15In the Money | 215In the Money | 673In the Money | ZMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 8Out of the Money | 3,738Out of the Money | |
ZMIn the Money | $3.35In the Money | $4.85In the Money | $2.88In the Money | $0.00In the Money | ---In the Money | 26In the Money | ZMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 23Out of the Money | 917Out of the Money | |
ZMIn the Money | $2.67In the Money | $3.85In the Money | $2.55In the Money | $0.54In the Money | 12In the Money | 111In the Money | ZMOut of the Money | ---Out of the Money | $0.16Out of the Money | $0.02Out of the Money | $-0.08Out of the Money | 7Out of the Money | 770Out of the Money | |
ZMIn the Money | $2.06In the Money | $3.15In the Money | $2.36In the Money | $1.16In the Money | 50In the Money | 592In the Money | ZMNear the Money | $0.02Near the Money | $0.10Near the Money | $0.03Near the Money | $-0.29Near the Money | 146Near the Money | 777Near the Money | |
ZMIn the Money | $1.07In the Money | $1.50In the Money | $1.23In the Money | $0.66In the Money | 248In the Money | 1,174In the Money | ZMNear the Money | ---Near the Money | $0.09Near the Money | $0.06Near the Money | $-0.58Near the Money | 384Near the Money | 647Near the Money | |
ZMUnderlying issue's last price | $0.46Underlying issue's last price | $0.55Underlying issue's last price | $0.50Underlying issue's last price | $0.28Underlying issue's last price | 8,299Underlying issue's last price | 4,165Underlying issue's last price | Filter Table By Strike Price of$70.00Underlying issue's last price | ZMUnderlying issue's last price | $0.11Underlying issue's last price | $0.35Underlying issue's last price | $0.37Underlying issue's last price | $-0.96Underlying issue's last price | 775Underlying issue's last price | 2,620Underlying issue's last price |
ZMNear the Money | $0.13Near the Money | $0.16Near the Money | $0.13Near the Money | $0.04Near the Money | 1,151Near the Money | 1,850Near the Money | ZMIn the Money | $0.83In the Money | $1.04In the Money | $0.90In the Money | $-1.41In the Money | 27In the Money | 340In the Money | |
ZMNear the Money | $0.03Near the Money | $0.05Near the Money | $0.04Near the Money | $0.03Near the Money | 1,324Near the Money | 1,994Near the Money | ZMIn the Money | $1.53In the Money | $2.07In the Money | $3.85In the Money | $0.00In the Money | ---In the Money | 70In the Money | |
ZMNear the Money | $0.01Near the Money | $0.02Near the Money | $0.02Near the Money | $0.01Near the Money | 447Near the Money | 2,713Near the Money | ZMIn the Money | $2.31In the Money | $3.05In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | 1In 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 | 723Out of the Money | 33,556Out of the Money | ZMIn the Money | $2.92In the Money | $4.15In the Money | $3.10In 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 | 25Out of the Money | 9,565Out of the Money | ZMIn the Money | $3.80In the Money | $5.10In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
ZMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 237Out of the Money | ZMIn the Money | $4.65In the Money | $6.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 249Out of the Money | ZMIn the Money | $5.75In the Money | $7.05In the Money | $7.40In 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 | 2Out of the Money | 139Out of the Money | ZMIn the Money | $6.40In the Money | $8.05In the Money | $10.10In 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 | 111Out of the Money | ZMIn the Money | $8.60In the Money | $9.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 820Out of the Money | ZMIn the Money | $9.65In the Money | $10.10In the Money | $11.90In 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 | $10.65In the Money | $11.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | ZMIn the Money | $14.20In the Money | $16.35In the Money | $18.55In 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 | 25Out of the Money | ZMIn the Money | $18.95In 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 | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | ZMIn the Money | $23.25In the Money | $26.20In the Money | $24.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | ZMIn the Money | $27.90In the Money | $31.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |