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 | $26.20In the Money | $26.50In 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 | $22.25In the Money | $22.45In 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 | $21.20In the Money | $21.45In the Money | $21.30In the Money | $0.00In the Money | ---In the Money | 7In 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 | 13Out of the Money | |
ZMIn the Money | $20.25In the Money | $20.45In the Money | $20.80In the Money | $0.00In the Money | ---In the Money | 43In 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 | $19.20In the Money | $19.50In the Money | $19.80In the Money | $0.00In the Money | ---In the Money | 16In 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 | $18.25In the Money | $18.50In 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 | $17.25In the Money | $17.45In the Money | $17.80In the Money | $0.00In the Money | ---In the Money | 4In 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 | $15.90In the Money | $16.40In the Money | $20.05In the Money | $0.00In the Money | ---In the Money | 20In the Money | ZMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
ZMIn the Money | $15.25In the Money | $15.50In 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 | $14.20In the Money | $14.45In 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 | $13.25In the Money | $13.45In the Money | $14.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 103Out of the Money | |
ZMIn the Money | $12.25In the Money | $12.40In the Money | $13.60In the Money | $0.00In the Money | ---In the Money | 32In 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 | 462Out of the Money | |
ZMIn the Money | $11.25In the Money | $11.55In the Money | $10.17In the Money | $0.00In the Money | ---In the Money | 5In 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 | 104Out of the Money | |
ZMIn the Money | $9.85In the Money | $10.45In the Money | $10.83In the Money | $0.00In the Money | ---In the Money | 23In 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 | 465Out of the Money | |
ZMIn the Money | $9.25In the Money | $9.40In the Money | $9.83In the Money | $0.00In the Money | ---In the Money | 19In the Money | ZMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
ZMIn the Money | $8.25In the Money | $8.45In the Money | $9.10In the Money | $0.29In the Money | 1In the Money | 7In 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 | 201Out of the Money | |
ZMIn the Money | $6.25In the Money | $8.60In the Money | $9.05In the Money | $0.00In the Money | ---In the Money | 34In the Money | ZMOut of the Money | ---Out 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 | $5.60In the Money | $6.60In the Money | $8.75In the Money | $0.00In the Money | ---In the Money | 45In the Money | ZMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 122Out of the Money | |
ZMIn the Money | $5.10In the Money | $5.70In the Money | $5.40In the Money | $-0.83In the Money | 1In the Money | 17In the Money | ZMOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | |
ZMIn the Money | $4.30In the Money | $4.45In the Money | $4.29In the Money | $0.00In the Money | ---In the Money | 36In the Money | ZMOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
ZMIn the Money | $3.30In the Money | $3.45In the Money | $3.25In the Money | $-0.97In the Money | 8In the Money | 35In 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 | 2Out of the Money | 82Out of the Money | |
ZMIn the Money | $2.32In the Money | $2.45In the Money | $2.32In the Money | $-0.93In the Money | 10In the Money | 100In the Money | ZMNear the Money | $0.01Near the Money | $0.05Near the Money | $0.02Near the Money | $-0.04Near the Money | 3Near the Money | 1,052Near the Money | |
ZMIn the Money | $1.23In the Money | $1.48In the Money | $1.29In the Money | $-0.33In the Money | 11In the Money | 136In the Money | ZMNear the Money | $0.06Near the Money | $0.10Near the Money | $0.06Near the Money | $0.03Near the Money | 407Near the Money | 559Near the Money | |
ZMUnderlying issue's last price | $0.60Underlying issue's last price | $0.69Underlying issue's last price | $0.84Underlying issue's last price | $-0.79Underlying issue's last price | 16Underlying issue's last price | 191Underlying issue's last price | Filter Table By Strike Price of$66.00Underlying issue's last price | ZMUnderlying issue's last price | $0.26Underlying issue's last price | $0.32Underlying issue's last price | $0.36Underlying issue's last price | $0.24Underlying issue's last price | 203Underlying issue's last price | 704Underlying issue's last price |
ZMNear the Money | $0.18Near the Money | $0.21Near the Money | $0.22Near the Money | $-0.49Near the Money | 511Near the Money | 267Near the Money | ZMIn the Money | $0.81In the Money | $0.88In the Money | $0.74In the Money | $0.34In the Money | 65In the Money | 750In the Money | |
ZMNear the Money | $0.04Near the Money | $0.06Near the Money | $0.05Near the Money | $-0.23Near the Money | 221Near the Money | 670Near the Money | ZMIn the Money | $1.65In the Money | $1.76In the Money | $1.71In the Money | $0.88In the Money | 4In the Money | 469In the Money | |
ZMNear the Money | $0.01Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.11Near the Money | 22Near the Money | 616Near the Money | ZMIn the Money | $2.56In the Money | $2.82In the Money | $1.55In the Money | $0.00In the Money | ---In the Money | 172In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 36Out of the Money | 593Out of the Money | ZMIn the Money | $3.65In the Money | $3.75In the Money | $2.94In the Money | $0.00In the Money | ---In the Money | 165In 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 | 4Out of the Money | 607Out of the Money | ZMIn the Money | $4.60In the Money | $4.75In the Money | $4.84In the Money | $0.57In the Money | 1In the Money | 109In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 4Out of the Money | 205Out of the Money | ZMIn the Money | $5.60In the Money | $5.75In the Money | $5.00In 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 | $0.01Out of the Money | 1Out of the Money | 178Out of the Money | ZMIn the Money | $6.60In the Money | $6.75In the Money | $6.95In the Money | $0.00In the Money | ---In the Money | 60In the Money | |
ZMOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 72Out of the Money | ZMIn the Money | $7.55In the Money | $7.80In the Money | $3.15In 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 | $-0.06Out of the Money | 20Out of the Money | 179Out of the Money | ZMIn the Money | $8.25In the Money | $8.85In the Money | $7.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 119Out of the Money | ZMIn the Money | $9.40In the Money | $9.95In the Money | $6.90In the Money | $0.00In the Money | ---In the Money | 4In 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 | 78Out of the Money | ZMIn the Money | $9.20In the Money | $12.45In the Money | $6.30In the Money | $0.00In the Money | ---In the Money | 3In 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 | 15Out of the Money | ZMIn the Money | $11.35In the Money | $11.95In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | ZMIn the Money | $12.30In the Money | $13.05In the Money | $9.85In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | ZMIn the Money | $13.00In the Money | $14.15In 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 | 5Out of the Money | ZMIn the Money | $13.00In the Money | $15.25In the Money | $12.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | ---Out of the Money | $0.50Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $14.30In the Money | $16.75In the Money | $12.70In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $16.95In the Money | $19.15In 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 | $21.85In the Money | $24.25In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money |