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 | $23.05In the Money | $23.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $18.45In the Money | $18.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out 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 | $16.30In the Money | $18.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out 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 | $15.40In the Money | $17.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out 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 | $14.45In the Money | $14.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out 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 | $13.80In the Money | $14.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out 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 | $13.45In the Money | $13.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $12.30In the Money | $12.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out 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 | $11.40In the Money | $11.70In the Money | $11.63In the Money | $1.94In the Money | 1In the Money | 1In the Money | ZMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
ZMIn the Money | $10.35In the Money | $10.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.46Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | |
ZMIn the Money | $9.45In the Money | $9.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
ZMIn the Money | $8.40In the Money | $8.70In the Money | $8.50In the Money | $1.40In the Money | 12In the Money | 27In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 10Out of the Money | 232Out of the Money | |
ZMIn the Money | $7.45In the Money | $7.80In the Money | $4.52In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 12Out of the Money | 136Out of the Money | |
ZMIn the Money | $6.40In the Money | $6.70In the Money | $6.75In the Money | $1.95In the Money | 2In the Money | 8In 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 | ---Out of the Money | 1,434Out of the Money | |
ZMIn the Money | $5.35In the Money | $5.75In the Money | $5.40In the Money | $2.40In the Money | 10In the Money | 59In the Money | ZMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 1Out of the Money | 251Out of the Money | |
ZMIn the Money | $4.45In the Money | $4.80In the Money | $4.50In the Money | $1.55In the Money | 4In the Money | 155In the Money | ZMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.08Out of the Money | 58Out of the Money | 476Out of the Money | |
ZMIn the Money | $3.55In the Money | $3.75In the Money | $3.56In the Money | $1.26In the Money | 16In the Money | 715In the Money | ZMOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.12Out of the Money | 159Out of the Money | 492Out of the Money | |
ZMIn the Money | $2.74In the Money | $2.82In the Money | $2.64In the Money | $1.19In the Money | 24In the Money | 733In the Money | ZMNear the Money | $0.16Near the Money | $0.18Near the Money | $0.16Near the Money | $-0.25Near the Money | 229Near the Money | 693Near the Money | |
ZMIn the Money | $1.93In the Money | $2.01In the Money | $1.95In the Money | $1.05In the Money | 524In the Money | 828In the Money | ZMNear the Money | $0.34Near the Money | $0.37Near the Money | $0.35Near the Money | $-0.53Near the Money | 546Near the Money | 674Near the Money | |
ZMUnderlying issue's last price | $1.29Underlying issue's last price | $1.33Underlying issue's last price | $1.18Underlying issue's last price | $0.71Underlying issue's last price | 785Underlying issue's last price | 629Underlying issue's last price | Filter Table By Strike Price of$63.00Underlying issue's last price | ZMUnderlying issue's last price | $0.66Underlying issue's last price | $0.71Underlying issue's last price | $0.75Underlying issue's last price | $-1.01Underlying issue's last price | 442Underlying issue's last price | 483Underlying issue's last price |
ZMNear the Money | $0.78Near the Money | $0.81Near the Money | $0.78Near the Money | $0.54Near the Money | 454Near the Money | 1,025Near the Money | ZMIn the Money | $1.15In the Money | $1.20In the Money | $1.08In the Money | $-1.57In the Money | 192In the Money | 90In the Money | |
ZMNear the Money | $0.42Near the Money | $0.44Near the Money | $0.43Near the Money | $0.30Near the Money | 528Near the Money | 399Near the Money | ZMIn the Money | $1.79In the Money | $1.86In the Money | $1.83In the Money | $-1.59In the Money | 9In the Money | 25In the Money | |
ZMNear the Money | $0.20Near the Money | $0.23Near the Money | $0.20Near the Money | $0.14Near the Money | 181Near the Money | 1,170Near the Money | ZMIn the Money | $2.55In the Money | $2.76In the Money | $2.65In the Money | $-2.20In the Money | 6In the Money | 15In the Money | |
ZMOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.09Out of the Money | $0.06Out of the Money | 471Out of the Money | 146Out of the Money | ZMIn the Money | $3.45In the Money | $3.70In the Money | $7.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 48Out of the Money | 2,030Out of the Money | ZMIn the Money | $4.35In the Money | $4.75In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 12Out of the Money | 88Out of the Money | ZMIn the Money | $5.35In the Money | $5.60In the Money | $7.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 11Out of the Money | 395Out of the Money | ZMIn the Money | $6.30In the Money | $6.65In the Money | $6.94In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 18Out of the Money | 22Out of the Money | ZMIn the Money | $7.30In the Money | $7.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 525Out of the Money | 511Out of the Money | ZMIn the Money | $8.35In the Money | $8.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | ZMIn the Money | $9.35In the Money | $9.65In 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 | $0.04Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 9Out of the Money | 29Out of the Money | ZMIn the Money | $10.35In the Money | $10.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | ZMIn the Money | $11.35In the Money | $11.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.46Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | ZMIn the Money | $12.30In the Money | $12.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.46Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $13.30In the Money | $13.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.46Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ZMIn the Money | $14.30In the Money | $14.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $15.35In the Money | $15.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | ZMIn the Money | $16.30In the Money | $16.75In the Money | $16.70In the Money | $0.65In the Money | 1In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $21.30In the Money | $21.60In the Money | $18.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.45Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $25.25In the Money | $28.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |