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 | $36.00In the Money | $39.85In 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 | $31.00In the Money | $34.85In 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 | $26.05In the Money | $29.85In 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 | $21.75In the Money | $24.30In 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 | $20.00In the Money | $24.00In the Money | $20.15In the Money | $0.00In the Money | ---In the Money | 26In the Money | ZMOut of the Money | ---Out of the Money | $0.53Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $19.10In the Money | $23.00In the Money | $19.15In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | ---Out of the Money | $0.53Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $18.05In the Money | $21.80In the Money | $11.70In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 249Out of the Money | |
ZMIn the Money | $17.25In 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 | $0.55Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 1Out of the Money | 187Out of the Money | |
ZMIn the Money | $16.00In the Money | $19.80In the Money | $17.80In the Money | $0.00In the Money | ---In the Money | 281In the Money | ZMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 1,956Out of the Money | |
ZMIn the Money | $15.15In the Money | $18.85In the Money | $18.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | ---Out of the Money | $0.61Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZMIn the Money | $14.60In the Money | $17.55In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.68Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
ZMIn the Money | $13.35In the Money | $17.00In the Money | $17.40In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | ---Out of the Money | $0.82Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 941Out of the Money | |
ZMIn the Money | $12.60In the Money | $15.50In the Money | $13.25In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | ---Out of the Money | $0.98Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 112Out of the Money | |
ZMIn the Money | $13.00In the Money | $14.20In the Money | $13.00In the Money | $-0.24In the Money | 2In the Money | 819In the Money | ZMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 4Out of the Money | 2,896Out of the Money | |
ZMIn the Money | $10.75In the Money | $13.30In the Money | $12.04In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 118Out of the Money | |
ZMIn the Money | $9.80In the Money | $12.30In 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 | 4Out of the Money | 153Out of the Money | |
ZMIn the Money | $8.35In the Money | $12.00In the Money | $10.27In the Money | $-0.13In the Money | 5In the Money | 87In 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 | $8.95In the Money | $10.10In 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 | $-0.01Out of the Money | 2Out of the Money | 472Out of the Money | |
ZMIn the Money | $8.00In the Money | $8.75In the Money | $7.90In the Money | $-0.45In the Money | 53In the Money | 2,741In 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 | 8Out of the Money | 3,337Out of the Money | |
ZMIn the Money | $7.00In the Money | $7.90In the Money | $7.32In the Money | $0.00In the Money | ---In the Money | 393In the Money | ZMOut of the Money | ---Out of the Money | $0.09Out of the Money | $0.01Out of the Money | $-0.06Out of the Money | 20Out of the Money | 173Out of the Money | |
ZMIn the Money | $5.45In the Money | $6.65In the Money | $6.10In the Money | $-0.36In the Money | 12In the Money | 227In the Money | ZMOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.03Out of the Money | 2Out of the Money | 253Out of the Money | |
ZMIn the Money | $4.35In the Money | $5.35In the Money | $5.15In the Money | $-0.15In the Money | 7In the Money | 243In the Money | ZMOut of the Money | ---Out 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 | $4.05In the Money | $4.25In the Money | $4.31In the Money | $0.61In the Money | 6In the Money | 152In the Money | ZMOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 6Out of the Money | 426Out of the Money | |
ZMIn the Money | $3.10In the Money | $3.35In the Money | $3.21In the Money | $0.16In the Money | 295In the Money | 4,151In the Money | ZMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 40Out of the Money | 5,120Out of the Money | |
ZMIn the Money | $2.23In the Money | $2.36In the Money | $2.26In the Money | $-0.04In the Money | 22In the Money | 750In the Money | ZMNear the Money | $0.13Near the Money | $0.18Near the Money | $0.19Near the Money | $0.00Near the Money | 111Near the Money | 622Near the Money | |
ZMIn the Money | $1.42In the Money | $1.51In the Money | $1.45In the Money | $0.15In the Money | 124In the Money | 1,630In the Money | ZMNear the Money | $0.29Near the Money | $0.38Near the Money | $0.38Near the Money | $-0.18Near the Money | 362Near the Money | 1,414Near the Money | |
ZMUnderlying issue's last price | $0.80Underlying issue's last price | $0.95Underlying issue's last price | $0.82Underlying issue's last price | $0.09Underlying issue's last price | 192Underlying issue's last price | 1,962Underlying issue's last price | Filter Table By Strike Price of$68.00Underlying issue's last price | ZMUnderlying issue's last price | $0.63Underlying issue's last price | $0.76Underlying issue's last price | $0.70Underlying issue's last price | $-0.26Underlying issue's last price | 71Underlying issue's last price | 1,399Underlying issue's last price |
ZMNear the Money | $0.34Near the Money | $0.52Near the Money | $0.40Near the Money | $0.03Near the Money | 747Near the Money | 927Near the Money | ZMIn the Money | $1.23In the Money | $1.36In the Money | $1.23In the Money | $-0.03In the Money | 24In the Money | 1,366In the Money | |
ZMNear the Money | $0.17Near the Money | $0.21Near the Money | $0.17Near the Money | $0.01Near the Money | 750Near the Money | 4,642Near the Money | ZMIn the Money | $1.96In the Money | $2.15In the Money | $2.00In the Money | $0.00In the Money | ---In the Money | 1,003In the Money | |
ZMNear the Money | $0.08Near the Money | $0.11Near the Money | $0.10Near the Money | $0.00Near the Money | 284Near the Money | 1,968Near the Money | ZMIn the Money | $2.72In the Money | $3.15In the Money | $3.30In the Money | $0.00In the Money | ---In the Money | 65In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 447Out of the Money | 1,136Out of the Money | ZMIn the Money | $2.81In the Money | $5.00In the Money | $3.78In the Money | $-0.10In the Money | 1In the Money | 15In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 1Out of the Money | 1,439Out of the Money | ZMIn the Money | $3.60In the Money | $5.90In the Money | $6.70In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 915Out of the Money | ZMIn the Money | $5.45In the Money | $6.10In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 50Out of the Money | 3,921Out of the Money | ZMIn the Money | $5.95In the Money | $7.85In the Money | $7.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.09Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 187Out of the Money | ZMIn the Money | $7.45In the Money | $8.10In the Money | $7.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.09Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 185Out of the Money | ZMIn the Money | $7.35In the Money | $9.10In 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 | $0.08Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 2Out of the Money | 30Out of the Money | ZMIn the Money | $8.80In the Money | $10.10In the Money | $9.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 2Out of the Money | 18Out of the Money | ZMIn the Money | $9.65In the Money | $11.10In 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 | 2Out of the Money | 2,750Out of the Money | ZMIn the Money | $11.70In the Money | $13.80In 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 | $0.02Out of the Money | 4Out of the Money | 883Out of the Money | ZMIn the Money | $16.05In the Money | $17.10In the Money | $16.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 807Out of the Money | ZMIn the Money | $20.75In the Money | $22.10In 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 | $26.45In the Money | $28.00In 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 | $30.00In the Money | $32.85In 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 | $36.50In the Money | $37.10In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money |