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 | $31.10In the Money | $31.75In the Money | $27.80In 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 | 23Out of the Money | |
ZMIn the Money | $26.35In the Money | $26.80In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $23.45In the Money | $23.60In the Money | $19.30In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
ZMIn the Money | $22.50In the Money | $22.60In the Money | $18.85In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ZMIn the Money | $21.50In the Money | $21.70In the Money | $17.65In the Money | $0.00In the Money | ---In the Money | 13In 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 | 45Out of the Money | |
ZMIn the Money | $20.45In the Money | $20.60In 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 | 18Out of the Money | |
ZMIn the Money | $19.45In the Money | $19.75In the Money | $18.38In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 410Out of the Money | |
ZMIn the Money | $18.45In the Money | $18.60In the Money | $10.30In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 87Out of the Money | |
ZMIn the Money | $17.45In the Money | $17.75In the Money | $12.00In 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 | 54Out of the Money | |
ZMIn the Money | $16.45In the Money | $16.75In the Money | $15.40In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 155Out of the Money | |
ZMIn the Money | $15.50In the Money | $15.60In the Money | $11.30In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
ZMIn the Money | $14.50In the Money | $14.65In the Money | $8.52In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 408Out of the Money | |
ZMIn the Money | $13.45In the Money | $13.65In the Money | $9.40In the Money | $0.00In the Money | ---In the Money | 12In the Money | ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 4Out of the Money | 130Out of the Money | |
ZMIn the Money | $12.45In the Money | $12.60In the Money | $11.15In the Money | $0.00In the Money | ---In the Money | 27In the Money | ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 12Out of the Money | 134Out of the Money | |
ZMIn the Money | $11.45In the Money | $11.65In the Money | $10.85In the Money | $0.00In the Money | ---In the Money | 62In the Money | ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 408Out of the Money | 171Out of the Money | |
ZMIn the Money | $10.50In the Money | $10.60In the Money | $10.05In the Money | $3.15In the Money | 6In the Money | 154In the Money | ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 1Out of the Money | 325Out of the Money | |
ZMIn the Money | $9.50In the Money | $9.65In the Money | $8.87In the Money | $0.00In the Money | ---In the Money | 54In the Money | ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 933Out of the Money | |
ZMIn the Money | $8.50In the Money | $8.65In the Money | $7.60In the Money | $0.00In the Money | ---In the Money | 528In 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 | 121Out of the Money | 494Out of the Money | |
ZMIn the Money | $7.50In the Money | $7.65In the Money | $6.90In the Money | $-0.25In the Money | 2In the Money | 88In the Money | ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,012Out of the Money | |
ZMIn the Money | $6.50In the Money | $6.65In the Money | $6.86In the Money | $0.86In the Money | 17In the Money | 220In the Money | ZMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 14Out of the Money | 1,308Out of the Money | |
ZMIn the Money | $5.50In the Money | $5.65In the Money | $5.14In the Money | $-0.02In the Money | 27In the Money | 469In the Money | ZMOut of the Money | $0.01Out of the Money | $0.18Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 904Out of the Money | |
ZMIn the Money | $4.50In the Money | $4.65In the Money | $4.90In the Money | $1.35In the Money | 45In the Money | 850In the Money | ZMOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 489Out of the Money | |
ZMIn the Money | $3.50In the Money | $3.65In the Money | $3.88In the Money | $0.58In the Money | 49In the Money | 999In the Money | ZMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 9Out of the Money | 947Out of the Money | |
ZMIn the Money | $2.57In the Money | $2.70In the Money | $2.65In the Money | $0.50In the Money | 77In the Money | 1,064In the Money | ZMNear the Money | $0.05Near the Money | $0.07Near the Money | $0.06Near the Money | $-0.14Near the Money | 108Near the Money | 508Near the Money | |
ZMIn the Money | $1.66In the Money | $1.75In the Money | $1.85In the Money | $0.41In the Money | 777In the Money | 2,244In the Money | ZMNear the Money | $0.14Near the Money | $0.18Near the Money | $0.15Near the Money | $-0.29Near the Money | 678Near the Money | 501Near the Money | |
ZMUnderlying issue's last price | $0.94Underlying issue's last price | $1.00Underlying issue's last price | $1.12Underlying issue's last price | $0.26Underlying issue's last price | 559Underlying issue's last price | 840Underlying issue's last price | Filter Table By Strike Price of$71.00Underlying issue's last price | ZMUnderlying issue's last price | $0.41Underlying issue's last price | $0.45Underlying issue's last price | $0.40Underlying issue's last price | $-0.49Underlying issue's last price | 95Underlying issue's last price | 263Underlying issue's last price |
ZMNear the Money | $0.46Near the Money | $0.50Near the Money | $0.49Near the Money | $0.00Near the Money | 1,314Near the Money | 1,314Near the Money | ZMIn the Money | $0.90In the Money | $0.96In the Money | $0.85In the Money | $-0.54In the Money | 29In the Money | 42In the Money | |
ZMNear the Money | $0.20Near the Money | $0.22Near the Money | $0.22Near the Money | $-0.04Near the Money | 426Near the Money | 838Near the Money | ZMIn the Money | $1.60In the Money | $1.70In the Money | $1.40In the Money | $-0.90In the Money | 2In the Money | 120In the Money | |
ZMNear the Money | $0.09Near the Money | $0.12Near the Money | $0.12Near the Money | $-0.04Near the Money | 563Near the Money | 896Near the Money | ZMIn the Money | $2.48In the Money | $2.59In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 532Out of the Money | 752Out of the Money | ZMIn the Money | $3.40In the Money | $3.55In the Money | $3.31In the Money | $-3.41In the Money | 6In the Money | 15In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 14Out of the Money | 93Out of the Money | ZMIn the Money | $4.40In the Money | $4.60In the Money | $8.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 280Out of the Money | ZMIn the Money | $5.40In the Money | $5.55In the Money | $11.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.24Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 58Out of the Money | ZMIn the Money | $6.40In the Money | $6.55In the Money | $10.30In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $7.10In the Money | $7.85In the Money | $8.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 31Out of the Money | 537Out of the Money | ZMIn the Money | $8.15In the Money | $8.55In the Money | $8.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.68Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $9.35In the Money | $9.65In the Money | $9.85In the Money | $9.85In the Money | 2In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.68Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $10.25In the Money | $10.55In 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 | $0.68Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $11.40In the Money | $11.65In 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 | $0.68Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $12.40In the Money | $12.55In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 532Out of the Money | ZMIn the Money | $13.15In the Money | $13.55In the Money | $14.00In the Money | $-0.30In the Money | 3In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.68Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $14.20In the Money | $14.55In 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 | $0.68Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $15.15In the Money | $15.55In 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 | $0.68Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $16.35In the Money | $16.55In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $17.40In the Money | $17.55In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | ZMIn the Money | $18.35In the Money | $18.55In the Money | $19.75In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $23.35In the Money | $23.50In the Money | $24.30In the Money | $0.00In the Money | ---In the Money | ---In the Money |