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 | $34.75In the Money | $38.45In the Money | $39.54In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 480Out of the Money | |
ZMIn the Money | $29.75In the Money | $33.45In the Money | $23.10In the Money | $0.00In the Money | ---In the Money | 21In the Money | ZMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 847Out of the Money | |
ZMIn the Money | $24.80In the Money | $28.45In the Money | $28.00In the Money | $0.00In the Money | ---In the Money | 170In 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 | 1,368Out of the Money | |
ZMIn the Money | $20.90In the Money | $23.30In the Money | $21.80In the Money | $0.00In the Money | ---In the Money | 68In 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 | 7,003Out of the Money | |
ZMIn the Money | $19.90In the Money | $22.35In the Money | $20.15In the Money | $0.00In the Money | ---In the Money | 26In 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 | $19.30In the Money | $21.25In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $18.30In the Money | $20.20In the Money | $11.70In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 249Out of the Money | |
ZMIn the Money | $17.30In the Money | $19.25In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 188Out of the Money | |
ZMIn the Money | $16.30In the Money | $18.25In the Money | $17.80In the Money | $0.00In the Money | ---In the Money | 281In 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 | 1,956Out of the Money | |
ZMIn the Money | $14.80In the Money | $17.25In the Money | $18.70In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZMIn the Money | $14.30In the Money | $16.25In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
ZMIn the Money | $13.30In the Money | $15.35In the Money | $17.40In 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 | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 941Out of the Money | |
ZMIn the Money | $11.95In the Money | $14.30In the Money | $13.25In 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 | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 112Out of the Money | |
ZMIn the Money | $11.10In the Money | $13.15In the Money | $13.00In the Money | $0.00In the Money | ---In the Money | 817In 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 | 5Out of the Money | 2,896Out of the Money | |
ZMIn the Money | $9.70In the Money | $12.40In the Money | $12.04In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 118Out of the Money | |
ZMIn the Money | $8.80In the Money | $11.35In the Money | $9.20In the Money | $0.00In the Money | ---In the Money | 34In the Money | ZMOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 153Out of the Money | |
ZMIn the Money | $8.30In the Money | $9.70In the Money | $10.27In the Money | $0.00In the Money | ---In the Money | 82In 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 | ---Out of the Money | 526Out of the Money | |
ZMIn the Money | $7.35In the Money | $7.60In the Money | $7.85In the Money | $0.00In the Money | ---In the Money | 132In 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 | ---Out of the Money | 471Out of the Money | |
ZMIn the Money | $6.35In the Money | $6.55In the Money | $6.51In the Money | $-1.39In the Money | 1In the Money | 2,729In the Money | ZMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 1Out of the Money | 3,338Out of the Money | |
ZMIn the Money | $5.35In the Money | $5.55In the Money | $7.32In the Money | $0.00In the Money | ---In the Money | 393In the Money | ZMOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 2Out of the Money | 173Out of the Money | |
ZMIn the Money | $4.35In the Money | $4.55In the Money | $4.70In the Money | $-1.40In the Money | 1In the Money | 222In the Money | ZMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 4Out of the Money | 252Out of the Money | |
ZMIn the Money | $3.40In the Money | $3.60In the Money | $5.15In the Money | $0.00In the Money | ---In the Money | 240In the Money | ZMOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,060Out of the Money | |
ZMIn the Money | $2.34In the Money | $2.58In the Money | $2.73In the Money | $-1.58In the Money | 15In the Money | 148In the Money | ZMNear the Money | $0.10Near the Money | $0.14Near the Money | $0.06Near the Money | $0.00Near the Money | 1Near the Money | 426Near the Money | |
ZMIn the Money | $1.61In the Money | $1.72In the Money | $1.75In the Money | $-1.46In the Money | 23In the Money | 4,039In the Money | ZMNear the Money | $0.22Near the Money | $0.31Near the Money | $0.25Near the Money | $0.17Near the Money | 544Near the Money | 5,125Near the Money | |
ZMUnderlying issue's last price | $0.93Underlying issue's last price | $1.03Underlying issue's last price | $0.99Underlying issue's last price | $-1.27Underlying issue's last price | 250Underlying issue's last price | 738Underlying issue's last price | Filter Table By Strike Price of$66.00Underlying issue's last price | ZMUnderlying issue's last price | $0.54Underlying issue's last price | $0.62Underlying issue's last price | $0.56Underlying issue's last price | $0.37Underlying issue's last price | 202Underlying issue's last price | 668Underlying issue's last price |
ZMNear the Money | $0.45Near the Money | $0.49Near the Money | $0.48Near the Money | $-0.97Near the Money | 770Near the Money | 1,609Near the Money | ZMIn the Money | $1.02In the Money | $1.29In the Money | $1.10In the Money | $0.72In the Money | 102In the Money | 1,349In the Money | |
ZMNear the Money | $0.18Near the Money | $0.22Near the Money | $0.22Near the Money | $-0.60Near the Money | 342Near the Money | 1,963Near the Money | ZMIn the Money | $1.62In the Money | $1.85In the Money | $1.80In the Money | $1.10In the Money | 282In the Money | 1,410In the Money | |
ZMNear the Money | $0.07Near the Money | $0.09Near the Money | $0.08Near the Money | $-0.32Near the Money | 120Near the Money | 1,208Near the Money | ZMIn the Money | $2.60In the Money | $2.74In the Money | $2.43In the Money | $1.20In the Money | 7In the Money | 1,370In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.13Out of the Money | 294Out of the Money | 4,548Out of the Money | ZMIn the Money | $3.20In the Money | $3.85In the Money | $3.05In the Money | $1.05In the Money | 2In the Money | 1,003In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.08Out of the Money | 7Out of the Money | 2,017Out of the Money | ZMIn the Money | $4.55In the Money | $4.70In the Money | $4.05In the Money | $0.75In the Money | 11In the Money | 65In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 25Out of the Money | 1,469Out of the Money | ZMIn the Money | $5.50In the Money | $5.75In the Money | $3.78In the Money | $0.00In the Money | ---In the Money | 15In 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 | 1Out of the Money | 1,440Out of the Money | ZMIn the Money | $6.40In the Money | $6.70In the Money | $6.70In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
ZMOut of the Money | ---Out of the Money | $0.09Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 915Out of the Money | ZMIn the Money | $7.40In the Money | $7.70In the Money | $4.95In 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 | $-0.01Out of the Money | 4Out of the Money | 3,925Out of the Money | ZMIn the Money | $8.45In the Money | $8.70In the Money | $7.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.09Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 187Out of the Money | ZMIn the Money | $9.35In the Money | $9.75In the Money | $7.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.28Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 185Out of the Money | ZMIn the Money | $10.35In the Money | $10.80In the Money | $9.90In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
ZMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | ZMIn the Money | $11.35In the Money | $11.80In the Money | $9.05In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | ZMIn the Money | $12.40In the Money | $12.75In the Money | $12.65In 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 | 2,750Out of the Money | ZMIn the Money | $12.90In the Money | $13.75In the Money | $13.65In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZMOut of the Money | ---Out of the Money | $0.09Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 883Out of the Money | ZMIn the Money | $18.35In the Money | $20.40In the Money | $17.65In the Money | $0.90In the Money | 3In the Money | 1In the Money | |
ZMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 2Out of the Money | 807Out of the Money | ZMIn the Money | $21.65In the Money | $23.80In the Money | $21.65In the Money | $0.00In the Money | ---In the Money | 7In 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 | ---Out of the Money | 536Out of the Money | ZMIn the Money | $26.55In the Money | $30.00In the Money | $37.17In 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 | 1,014Out of the Money | ZMIn the Money | $31.55In the Money | $35.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 173Out of the Money | ZMIn the Money | $36.55In the Money | $40.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |