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 | $30.05In the Money | $30.75In the Money | $22.30In the Money | $0.00In the Money | ---In the Money | 2In 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 | 13Out of the Money | |
ZMIn the Money | $25.10In the Money | $25.65In 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 | $0.09Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $22.25In the Money | $22.45In the Money | $22.30In the Money | $22.30In the Money | 2In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
ZMIn the Money | $21.25In the Money | $21.75In the Money | $18.40In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ZMIn the Money | $20.25In the Money | $20.75In the Money | $20.26In the Money | $20.26In the Money | 6In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 10Out of the Money | 35Out of the Money | |
ZMIn the Money | $19.25In the Money | $19.50In 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 | $0.09Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
ZMIn the Money | $18.30In the Money | $18.75In the Money | $18.38In the Money | $2.40In the Money | 4In the Money | 2In the Money | ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 222Out of the Money | |
ZMIn the Money | $17.30In the Money | $17.75In 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 | $0.07Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 1Out of the Money | 88Out of the Money | |
ZMIn the Money | $16.30In the Money | $16.50In 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 | $0.08Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
ZMIn the Money | $15.25In the Money | $15.45In the Money | $15.40In the Money | $4.40In the Money | 2In the Money | 6In the Money | ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 2Out of the Money | 155Out of the Money | |
ZMIn the Money | $14.30In the Money | $14.45In the Money | $12.10In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.08Out of the Money | 2Out of the Money | 30Out of the Money | |
ZMIn the Money | $13.25In the Money | $13.45In the Money | $8.52In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.02Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 375Out of the Money | |
ZMIn the Money | $12.30In the Money | $12.45In the Money | $11.23In the Money | $1.66In the Money | 1In the Money | 2In the Money | ZMOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 91Out of the Money | |
ZMIn the Money | $11.30In the Money | $11.45In the Money | $11.15In the Money | $2.70In the Money | 1In the Money | 28In the Money | ZMOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 141Out of the Money | |
ZMIn the Money | $10.30In the Money | $10.45In the Money | $10.25In the Money | $1.75In the Money | 6In the Money | 35In 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 | 3Out of the Money | 140Out of the Money | |
ZMIn the Money | $9.30In the Money | $9.45In the Money | $9.32In the Money | $4.92In the Money | 1In the Money | 152In the Money | ZMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 5Out of the Money | 235Out of the Money | |
ZMIn the Money | $8.30In the Money | $8.45In the Money | $6.98In the Money | $0.83In the Money | 5In the Money | 34In the Money | ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.05Out of the Money | 7Out of the Money | 803Out of the Money | |
ZMIn the Money | $7.30In the Money | $7.50In the Money | $6.75In the Money | $1.57In the Money | 16In the Money | 539In the Money | ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.06Out of the Money | 15Out of the Money | 166Out of the Money | |
ZMIn the Money | $6.35In the Money | $6.70In the Money | $6.47In the Money | $2.42In the Money | 40In the Money | 83In the Money | ZMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.13Out of the Money | 6Out of the Money | 91Out of the Money | |
ZMIn the Money | $5.35In the Money | $5.50In the Money | $5.43In the Money | $2.23In the Money | 107In the Money | 277In the Money | ZMOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.22Out of the Money | 138Out of the Money | 238Out of the Money | |
ZMIn the Money | $4.40In the Money | $4.55In the Money | $4.45In the Money | $2.04In the Money | 80In the Money | 452In the Money | ZMOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $-0.34Out of the Money | 54Out of the Money | 291Out of the Money | |
ZMIn the Money | $3.50In the Money | $3.65In the Money | $3.50In the Money | $1.78In the Money | 135In the Money | 624In the Money | ZMOut of the Money | $0.18Out of the Money | $0.21Out of the Money | $0.19Out of the Money | $-0.56Out of the Money | 233Out of the Money | 155Out of the Money | |
ZMIn the Money | $2.65In the Money | $2.78In the Money | $2.69In the Money | $1.54In the Money | 537In the Money | 1,477In the Money | ZMNear the Money | $0.33Near the Money | $0.37Near the Money | $0.36Near the Money | $-0.91Near the Money | 449Near the Money | 251Near the Money | |
ZMIn the Money | $1.94In the Money | $2.01In the Money | $1.98In the Money | $1.21In the Money | 873In the Money | 781In the Money | ZMNear the Money | $0.60Near the Money | $0.64Near the Money | $0.64Near the Money | $-1.13Near the Money | 325Near the Money | 129Near the Money | |
ZMUnderlying issue's last price | $1.39Underlying issue's last price | $1.41Underlying issue's last price | $1.39Underlying issue's last price | $0.89Underlying issue's last price | 1,758Underlying issue's last price | 1,041Underlying issue's last price | Filter Table By Strike Price of$70.00Underlying issue's last price | ZMUnderlying issue's last price | $1.01Underlying issue's last price | $1.05Underlying issue's last price | $1.05Underlying issue's last price | $-1.83Underlying issue's last price | 238Underlying issue's last price | 39Underlying issue's last price |
ZMNear the Money | $0.94Near the Money | $0.97Near the Money | $0.92Near the Money | $0.61Near the Money | 366Near the Money | 547Near the Money | ZMIn the Money | $1.56In the Money | $1.62In the Money | $1.62In the Money | $-0.97In the Money | 25In the Money | 9In the Money | |
ZMNear the Money | $0.63Near the Money | $0.65Near the Money | $0.61Near the Money | $0.38Near the Money | 1,472Near the Money | 369Near the Money | ZMIn the Money | $2.25In the Money | $2.33In the Money | $2.39In the Money | $-1.89In the Money | 14In the Money | 12In the Money | |
ZMNear the Money | $0.42Near the Money | $0.44Near the Money | $0.41Near the Money | $0.28Near the Money | 604Near the Money | 84Near the Money | ZMIn the Money | $3.00In the Money | $3.15In the Money | $3.12In the Money | $-5.63In the Money | 3In the Money | 2In the Money | |
ZMOut of the Money | $0.28Out of the Money | $0.32Out of the Money | $0.29Out of the Money | $0.19Out of the Money | 742Out of the Money | 107Out of the Money | ZMIn the Money | $3.85In the Money | $4.05In the Money | $4.15In the Money | $-1.55In the Money | 1In the Money | 2In the Money | |
ZMOut of the Money | $0.17Out of the Money | $0.20Out of the Money | $0.19Out of the Money | $0.13Out of the Money | 242Out of the Money | 261Out of the Money | ZMIn the Money | $4.75In the Money | $4.95In the Money | $4.97In the Money | $4.97In the Money | 50In the Money | ---In the Money | |
ZMOut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.12Out of the Money | $0.04Out of the Money | 36Out of the Money | 52Out of the Money | ZMIn the Money | $5.70In the Money | $5.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.07Out of the Money | $0.11Out of the Money | $0.07Out of the Money | $0.02Out of the Money | 3Out of the Money | 15Out of the Money | ZMIn the Money | $6.65In the Money | $6.85In the Money | $11.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.16Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 16Out of the Money | 14Out of the Money | ZMIn the Money | $7.65In the Money | $7.85In the Money | $9.55In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $8.50In the Money | $8.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $0.03Out of the Money | 19Out of the Money | 515Out of the Money | ZMIn the Money | $9.60In the Money | $9.80In the Money | $12.15In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 199Out of the Money | 331Out of the Money | ZMIn the Money | $14.60In the Money | $14.80In the Money | $14.75In the Money | $-2.45In the Money | 120In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | ZMIn the Money | $19.60In the Money | $19.80In the Money | $19.75In the Money | $-4.70In the Money | 30In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | ---In the Money | ---In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |