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 | $26.65In the Money | $27.00In the Money | ---In 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 | 1,440Out of the Money | |
ZMIn the Money | $22.75In the Money | $22.95In the Money | ---In 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 | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $21.75In the Money | $21.95In the Money | ---In 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 | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
ZMIn the Money | $20.75In the Money | $20.95In the Money | ---In 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 | $0.44Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
ZMIn the Money | $19.80In the Money | $19.95In the Money | ---In 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 | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $18.75In the Money | $18.95In the Money | $22.30In the Money | $0.00In the Money | ---In the Money | 20In 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 | 5Out of the Money | |
ZMIn the Money | $17.80In the Money | $17.95In the Money | $21.30In 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 | $0.81Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZMIn the Money | $16.60In the Money | $16.95In the Money | $20.05In the Money | $0.00In the Money | ---In the Money | 20In 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 | 2Out of the Money | 32Out of the Money | |
ZMIn the Money | $15.35In the Money | $15.95In the Money | ---In 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 | 1Out of the Money | |
ZMIn the Money | $13.50In the Money | $14.95In the Money | $19.96In the Money | $0.00In the Money | ---In the Money | 13In the Money | ZMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | |
ZMIn the Money | $12.80In the Money | $13.95In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $-0.14Out of the Money | 1Out of the Money | 7Out of the Money | |
ZMIn the Money | $12.80In the Money | $12.95In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 223Out of the Money | |
ZMIn the Money | $11.75In the Money | $11.95In the Money | $10.17In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 1Out of the Money | 127Out of the Money | |
ZMIn the Money | $10.80In the Money | $10.95In the Money | $10.83In the Money | $0.00In the Money | ---In the Money | 23In the Money | ZMOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | |
ZMIn the Money | $8.80In the Money | $9.95In the Money | $9.83In the Money | $0.00In the Money | ---In the Money | 19In the Money | ZMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
ZMIn the Money | $8.80In the Money | $8.95In the Money | $8.81In the Money | $0.00In the Money | ---In the Money | 7In 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 | 201Out of the Money | |
ZMIn the Money | $7.80In the Money | $7.95In the Money | $9.05In the Money | $0.00In the Money | ---In the Money | 34In the Money | ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 136Out of the Money | |
ZMIn the Money | $6.80In the Money | $6.95In the Money | $8.75In the Money | $0.00In the Money | ---In the Money | 45In the Money | ZMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 58Out of the Money | 91Out of the Money | |
ZMIn the Money | $5.40In the Money | $6.00In the Money | $6.07In the Money | $0.00In the Money | ---In the Money | 19In the Money | ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 5Out of the Money | 41Out of the Money | |
ZMIn the Money | $4.85In the Money | $5.00In the Money | $5.16In the Money | $0.00In the Money | ---In the Money | 37In the Money | ZMOut of the Money | $0.03Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $-0.01Out of the Money | 15Out of the Money | 16Out of the Money | |
ZMIn the Money | $3.85In the Money | $4.05In the Money | $4.00In the Money | $-0.31In the Money | 10In the Money | 48In the Money | ZMOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.02Out of the Money | 30Out of the Money | 81Out of the Money | |
ZMIn the Money | $2.98In the Money | $3.10In the Money | $3.20In the Money | $-0.19In the Money | 4In the Money | 101In the Money | ZMNear the Money | $0.14Near the Money | $0.19Near the Money | $0.14Near the Money | $-0.05Near the Money | 37Near the Money | 65Near the Money | |
ZMIn the Money | $1.99In the Money | $2.22In the Money | $2.32In the Money | $0.10In the Money | 5In the Money | 95In the Money | ZMNear the Money | $0.28Near the Money | $0.31Near the Money | $0.30Near the Money | $-0.02Near the Money | 133Near the Money | 232Near the Money | |
ZMUnderlying issue's last price | $1.38Underlying issue's last price | $1.43Underlying issue's last price | $1.71Underlying issue's last price | $-0.08Underlying issue's last price | 11Underlying issue's last price | 64Underlying issue's last price | Filter Table By Strike Price of$66.00Underlying issue's last price | ZMUnderlying issue's last price | $0.53Underlying issue's last price | $0.56Underlying issue's last price | $0.55Underlying issue's last price | $-0.02Underlying issue's last price | 64Underlying issue's last price | 378Underlying issue's last price |
ZMNear the Money | $0.79Near the Money | $0.86Near the Money | $0.87Near the Money | $-0.29Near the Money | 63Near the Money | 153Near the Money | ZMIn the Money | $0.93In the Money | $0.99In the Money | $1.02In the Money | $0.05In the Money | 150In the Money | 597In the Money | |
ZMNear the Money | $0.40Near the Money | $0.45Near the Money | $0.45Near the Money | $-0.23Near the Money | 69Near the Money | 487Near the Money | ZMIn the Money | $1.53In the Money | $1.61In the Money | $1.54In the Money | $0.14In the Money | 33In the Money | 463In the Money | |
ZMNear the Money | $0.20Near the Money | $0.24Near the Money | $0.23Near the Money | $-0.13Near the Money | 59Near the Money | 379Near the Money | ZMIn the Money | $2.30In the Money | $2.41In the Money | $2.05In the Money | $-0.29In the Money | 29In the Money | 136In the Money | |
ZMOut of the Money | $0.09Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $-0.07Out of the Money | 47Out of the Money | 434Out of the Money | ZMIn the Money | $3.20In the Money | $3.35In the Money | $3.18In the Money | $0.00In the Money | ---In the Money | 167In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $-0.08Out of the Money | 330Out of the Money | 346Out of the Money | ZMIn the Money | $4.15In the Money | $4.30In the Money | $3.88In the Money | $0.90In the Money | 1In the Money | 112In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.06Out of the Money | 33Out of the Money | 189Out of the Money | ZMIn the Money | $5.10In the Money | $5.30In the Money | $5.22In the Money | $0.00In the Money | ---In the Money | 60In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 186Out of the Money | ZMIn the Money | $6.05In the Money | $6.30In the Money | $5.60In the Money | $0.00In the Money | ---In the Money | 45In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 72Out of the Money | ZMIn the Money | $7.10In the Money | $7.30In the Money | $3.15In 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 | $0.04Out of the Money | $0.00Out of the Money | 4Out of the Money | 178Out of the Money | ZMIn the Money | $8.10In the Money | $8.30In the Money | $7.35In 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 | $0.02Out of the Money | $-0.01Out of the Money | 1Out of the Money | 23Out of the Money | ZMIn the Money | $9.10In the Money | $9.30In the Money | $6.90In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 4Out of the Money | 102Out of the Money | ZMIn the Money | $10.10In the Money | $10.30In the Money | $6.30In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | ZMIn the Money | $11.10In the Money | $11.30In the Money | ---In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | ZMIn the Money | $12.10In the Money | $12.30In the Money | $9.85In 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 | $0.05Out of the Money | $0.03Out of the Money | 1Out of the Money | 67Out of the Money | ZMIn the Money | $13.00In the Money | $13.70In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.14Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $14.05In the Money | $14.30In the Money | $12.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | ---Out of the Money | $0.02Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $15.05In the Money | $15.65In the Money | $12.70In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 2Out of the Money | ---Out of the Money | ZMIn the Money | $18.00In the Money | $18.35In the Money | $17.05In 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 | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $22.70In the Money | $23.85In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money |