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 | $27.60In the Money | $28.10In the Money | $22.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 74Out of the Money | |
ZMIn the Money | $22.60In the Money | $23.10In the Money | $22.70In the Money | $0.85In the Money | 2In the Money | 8In the Money | ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 124Out of the Money | |
ZMIn the Money | $19.60In the Money | $20.10In the Money | $16.80In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 91Out of the Money | |
ZMIn the Money | $18.55In the Money | $19.20In the Money | $17.40In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 169Out of the Money | |
ZMIn the Money | $17.55In the Money | $18.25In the Money | $16.50In the Money | $0.00In the Money | ---In the Money | 27In the Money | ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,009Out of the Money | |
ZMIn the Money | $16.60In the Money | $17.25In the Money | $16.10In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 108Out of the Money | |
ZMIn the Money | $15.60In the Money | $16.20In the Money | $15.70In the Money | $2.80In the Money | 2In the Money | 2In the Money | ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 202Out of the Money | |
ZMIn the Money | $14.65In the Money | $15.10In the Money | $14.70In the Money | $4.55In the Money | 3In the Money | 1In the Money | ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 654Out of the Money | |
ZMIn the Money | $13.60In the Money | $14.10In the Money | $14.82In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 137Out of the Money | |
ZMIn the Money | $12.60In the Money | $13.10In the Money | $12.86In the Money | $-0.34In the Money | 3In the Money | 49In the Money | ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 288Out of the Money | |
ZMIn the Money | $11.60In the Money | $12.15In the Money | $12.30In the Money | $0.00In the Money | ---In the Money | 38In the Money | ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 277Out of the Money | |
ZMIn the Money | $10.75In the Money | $10.95In the Money | $10.88In the Money | $-0.42In the Money | 1In the Money | 46In the Money | ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,361Out of the Money | |
ZMIn the Money | $9.75In the Money | $10.10In the Money | $10.25In the Money | $0.00In the Money | ---In the Money | 38In the Money | ZMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,112Out of the Money | |
ZMIn the Money | $8.70In the Money | $8.95In the Money | $9.30In the Money | $0.00In the Money | ---In the Money | 91In the Money | ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 856Out of the Money | 1,349Out of the Money | |
ZMIn the Money | $7.65In the Money | $7.95In the Money | $7.50In the Money | $-0.75In the Money | 1In the Money | 92In the Money | ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 100Out of the Money | 1,309Out of the Money | |
ZMIn the Money | $6.60In the Money | $7.25In the Money | $7.10In the Money | $-0.10In the Money | 1In the Money | 54In the Money | ZMOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 973Out of the Money | |
ZMIn the Money | $5.70In the Money | $5.95In the Money | $5.87In the Money | $-0.58In the Money | 3In the Money | 189In 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 | 33Out of the Money | 1,234Out of the Money | |
ZMIn the Money | $4.55In the Money | $5.15In the Money | $4.90In the Money | $-0.34In the Money | 9In the Money | 379In the Money | ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 21Out of the Money | 1,253Out of the Money | |
ZMIn the Money | $3.80In the Money | $4.05In the Money | $3.90In the Money | $-0.07In the Money | 8In the Money | 1,184In 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 | 7Out of the Money | 977Out of the Money | |
ZMIn the Money | $2.68In the Money | $2.95In the Money | $2.89In the Money | $-0.11In the Money | 65In the Money | 744In the Money | ZMNear the Money | $0.01Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.02Near the Money | 33Near the Money | 540Near the Money | |
ZMIn the Money | $1.78In the Money | $1.95In the Money | $1.92In the Money | $-0.14In the Money | 56In the Money | 1,267In the Money | ZMNear the Money | $0.03Near the Money | $0.07Near the Money | $0.06Near the Money | $-0.03Near the Money | 56Near the Money | 505Near the Money | |
ZMUnderlying issue's last price | $0.97Underlying issue's last price | $1.07Underlying issue's last price | $1.00Underlying issue's last price | $-0.28Underlying issue's last price | 326Underlying issue's last price | 2,229Underlying issue's last price | Filter Table By Strike Price of$67.00Underlying issue's last price | ZMUnderlying issue's last price | $0.13Underlying issue's last price | $0.40Underlying issue's last price | $0.14Underlying issue's last price | $-0.10Underlying issue's last price | 146Underlying issue's last price | 154Underlying issue's last price |
ZMNear the Money | $0.38Near the Money | $0.44Near the Money | $0.41Near the Money | $-0.21Near the Money | 1,002Near the Money | 2,322Near the Money | ZMIn the Money | $0.50In the Money | $0.60In the Money | $0.50In the Money | $-0.16In the Money | 27In the Money | 338In the Money | |
ZMNear the Money | $0.12Near the Money | $0.15Near the Money | $0.15Near the Money | $-0.16Near the Money | 1,642Near the Money | 1,481Near the Money | ZMIn the Money | $1.22In the Money | $1.35In the Money | $1.27In the Money | $0.09In the Money | 4In the Money | 119In the Money | |
ZMNear the Money | $0.05Near the Money | $0.08Near the Money | $0.06Near the Money | $-0.09Near the Money | 2,658Near the Money | 2,930Near the Money | ZMIn the Money | $2.12In the Money | $2.29In the Money | $2.40In the Money | $0.32In the Money | 2In the Money | 131In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.05Out of the Money | 2,322Out of the Money | 525Out of the Money | ZMIn the Money | $2.88In the Money | $3.45In the Money | $6.65In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 70Out of the Money | 2,775Out of the Money | ZMIn the Money | $4.05In the Money | $4.50In the Money | $4.64In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 524Out of the Money | ZMIn the Money | $5.10In the Money | $5.25In the Money | $5.05In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 3Out of the Money | 675Out of the Money | ZMIn the Money | $6.05In the Money | $6.40In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 1Out of the Money | 696Out of the Money | ZMIn the Money | $7.05In the Money | $7.40In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 1Out of the Money | 375Out of the Money | ZMIn the Money | $8.05In the Money | $8.25In the Money | $10.61In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 22Out of the Money | 1,103Out of the Money | ZMIn the Money | $8.95In the Money | $9.45In the Money | $11.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $10.00In the Money | $10.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 903Out of the Money | ZMIn the Money | $12.05In the Money | $12.25In the Money | $11.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.16Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 418Out of the Money | ZMIn the Money | $16.90In the Money | $17.45In the Money | $17.25In the Money | $0.45In the Money | 7In the Money | 5In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,388Out of the Money | ZMIn the Money | $21.75In the Money | $22.40In the Money | $21.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 402Out of the Money | ZMIn the Money | $26.45In the Money | $27.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |