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 | $35.75In the Money | $39.60In the Money | $39.54In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 480Out of the Money | |
ZMIn the Money | $30.75In the Money | $34.60In 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 | $25.75In the Money | $29.60In 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 | $20.80In the Money | $24.60In 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 | $19.80In the Money | $23.50In the Money | $20.15In the Money | $0.00In the Money | ---In the Money | 26In the Money | ZMOut of the Money | ---Out of the Money | $0.65Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $18.80In the Money | $22.60In the Money | $19.15In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $17.75In the Money | $21.60In the Money | $11.70In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 249Out of the Money | |
ZMIn the Money | $16.80In the Money | $20.60In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 187Out of the Money | |
ZMIn the Money | $15.90In the Money | $19.55In the Money | $17.75In the Money | $0.84In the Money | 2In the Money | 283In the Money | ZMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 1,956Out of the Money | |
ZMIn the Money | $14.90In the Money | $18.55In the Money | $18.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZMIn the Money | $13.85In the Money | $17.60In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
ZMIn the Money | $12.90In the Money | $16.55In the Money | $17.40In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.25Out of the Money | $0.14Out of the Money | 7Out of the Money | 941Out of the Money | |
ZMIn the Money | $11.80In the Money | $15.65In the Money | $13.25In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.26Out of the Money | $0.25Out of the Money | 7Out of the Money | 119Out of the Money | |
ZMIn the Money | $12.25In the Money | $14.45In the Money | $11.50In the Money | $0.00In the Money | ---In the Money | 819In 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 | 2,896Out of the Money | |
ZMIn the Money | $10.50In the Money | $12.75In the Money | $12.04In the Money | $0.79In the Money | 2In the Money | 1In 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 | 118Out of the Money | |
ZMIn the Money | $9.30In the Money | $10.80In the Money | $9.20In the Money | $0.00In the Money | ---In the Money | 34In the Money | ZMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 4Out of the Money | 151Out of the Money | |
ZMIn the Money | $8.40In the Money | $10.45In the Money | $10.00In the Money | $1.30In the Money | 2In the Money | 85In the Money | ZMOut of the Money | ---Out of the Money | $0.18Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 527Out of the Money | |
ZMIn the Money | $8.50In the Money | $9.75In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 472Out of the Money | |
ZMIn the Money | $6.85In the Money | $8.15In the Money | $7.73In the Money | $1.07In the Money | 11In the Money | 2,747In 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 | 37Out of the Money | 3,327Out of the Money | |
ZMIn the Money | $6.00In the Money | $8.70In the Money | $6.55In the Money | $0.28In the Money | 2In the Money | 392In the Money | ZMOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $-0.09Out of the Money | 62Out of the Money | 192Out of the Money | |
ZMIn the Money | $5.00In the Money | $7.50In the Money | $5.64In the Money | $1.14In the Money | 2In the Money | 231In the Money | ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.07Out of the Money | 36Out of the Money | 258Out of the Money | |
ZMIn the Money | $4.60In the Money | $6.65In the Money | $4.70In the Money | $1.25In the Money | 2In the Money | 244In the Money | ZMOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.12Out of the Money | 33Out of the Money | 2,059Out of the Money | |
ZMIn the Money | $3.60In the Money | $4.10In the Money | $3.92In the Money | $1.13In the Money | 9In the Money | 157In the Money | ZMOut of the Money | $0.08Out of the Money | $0.13Out of the Money | $0.10Out of the Money | $-0.13Out of the Money | 23Out of the Money | 413Out of the Money | |
ZMIn the Money | $2.76In the Money | $3.45In the Money | $2.89In the Money | $0.87In the Money | 25In the Money | 4,156In the Money | ZMNear the Money | $0.17Near the Money | $0.21Near the Money | $0.17Near the Money | $-0.24Near the Money | 759Near the Money | 5,240Near the Money | |
ZMIn the Money | $1.95In the Money | $2.23In the Money | $1.97In the Money | $0.63In the Money | 117In the Money | 646In the Money | ZMNear the Money | $0.34Near the Money | $0.38Near the Money | $0.33Near the Money | $-0.32Near the Money | 262Near the Money | 518Near the Money | |
ZMUnderlying issue's last price | $1.27Underlying issue's last price | $1.33Underlying issue's last price | $1.29Underlying issue's last price | $0.52Underlying issue's last price | 231Underlying issue's last price | 1,194Underlying issue's last price | Filter Table By Strike Price of$67.00Underlying issue's last price | ZMUnderlying issue's last price | $0.63Underlying issue's last price | $0.67Underlying issue's last price | $0.63Underlying issue's last price | $-0.46Underlying issue's last price | 76Underlying issue's last price | 1,393Underlying issue's last price |
ZMNear the Money | $0.74Near the Money | $0.79Near the Money | $0.76Near the Money | $0.36Near the Money | 761Near the Money | 1,943Near the Money | ZMIn the Money | $1.09In the Money | $1.15In the Money | $1.12In the Money | $-0.66In the Money | 73In the Money | 1,339In the Money | |
ZMNear the Money | $0.38Near the Money | $0.43Near the Money | $0.40Near the Money | $0.21Near the Money | 878Near the Money | 958Near the Money | ZMIn the Money | $1.71In the Money | $2.31In the Money | $1.61In the Money | $-1.04In the Money | 13In the Money | 1,354In the Money | |
ZMNear the Money | $0.20Near the Money | $0.23Near the Money | $0.22Near the Money | $0.11Near the Money | 2,055Near the Money | 4,346Near the Money | ZMIn the Money | $1.69In the Money | $3.35In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | 1,009In the Money | |
ZMOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $0.05Out of the Money | 64Out of the Money | 1,701Out of the Money | ZMIn the Money | $3.10In the Money | $3.65In the Money | $4.64In the Money | $0.00In the Money | ---In the Money | 65In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.09Out of the Money | $0.06Out of the Money | $0.02Out of the Money | 403Out of the Money | 1,071Out of the Money | ZMIn the Money | $4.35In the Money | $4.55In the Money | $4.36In the Money | $-1.51In the Money | 1In the Money | 14In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.13Out of the Money | $0.07Out of the Money | $0.04Out of the Money | 10Out of the Money | 1,438Out of the Money | ZMIn the Money | $4.35In the Money | $5.75In the Money | $6.70In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 4Out of the Money | 910Out of the Money | ZMIn the Money | $6.30In the Money | $6.55In the Money | $4.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 55Out of the Money | 3,633Out of the Money | ZMIn the Money | $7.25In the Money | $7.50In the Money | $8.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 187Out of the Money | ZMIn the Money | $7.65In the Money | $9.50In the Money | $8.90In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 185Out of the Money | ZMIn the Money | $9.25In the Money | $11.40In the Money | $9.90In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $-0.05Out of the Money | 2Out of the Money | 28Out of the Money | ZMIn the Money | $10.05In the Money | $10.60In the Money | $9.05In 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 | $0.02Out of the Money | $-0.09Out of the Money | 4Out of the Money | 11Out of the Money | ZMIn the Money | $11.30In the Money | $11.75In the Money | $12.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 27Out of the Money | 2,791Out of the Money | ZMIn the Money | $10.95In the Money | $12.55In the Money | $13.65In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 1Out of the Money | 883Out of the Money | ZMIn the Money | $16.90In the Money | $18.75In the Money | $16.75In 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 | $0.10Out of the Money | $0.09Out of the Money | 4Out of the Money | 817Out of the Money | ZMIn the Money | $22.30In the Money | $23.50In 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 | $27.25In the Money | $29.80In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,018Out of the Money | ZMIn the Money | $32.20In the Money | $32.90In the Money | ---In 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 | $36.15In the Money | $37.60In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money |