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 | $28.00In the Money | $27.80In the Money | $5.50In the Money | 1In 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 | 23Out of the Money | |
ZMIn the Money | $22.70In the Money | $22.90In 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 | $19.70In the Money | $20.00In the Money | $19.30In the Money | $-3.00In the Money | 1In the Money | 2In the Money | ZMOut of the Money | $0.00Out of the Money | $0.46Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
ZMIn the Money | $18.70In the Money | $18.90In the Money | $18.85In the Money | $0.45In the Money | 3In the Money | 3In the Money | ZMOut of the Money | $0.00Out of the Money | $0.46Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ZMIn the Money | $17.70In the Money | $18.00In the Money | $17.65In the Money | $-2.61In the Money | 7In the Money | 6In 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 | 45Out of the Money | |
ZMIn the Money | $16.70In the Money | $17.00In 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 | $0.46Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
ZMIn the Money | $15.65In the Money | $15.90In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 370Out of the Money | |
ZMIn the Money | $14.70In the Money | $14.90In 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 | $0.46Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 87Out of the Money | |
ZMIn the Money | $13.75In the Money | $13.90In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.01Out of the Money | $0.46Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
ZMIn the Money | $12.65In the Money | $12.90In the Money | $15.40In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZMOut of the Money | $0.01Out of the Money | $0.46Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 157Out of the Money | |
ZMIn the Money | $11.70In the Money | $11.90In the Money | $11.30In the Money | $-0.80In the Money | 4In the Money | 3In the Money | ZMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
ZMIn the Money | $10.70In the Money | $10.90In the Money | $8.52In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.07Out of the Money | 1Out of the Money | 409Out of the Money | |
ZMIn the Money | $9.70In the Money | $9.90In the Money | $9.40In the Money | $-1.83In the Money | 11In the Money | 1In the Money | ZMOut of the Money | $0.01Out of the Money | $0.17Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 15Out of the Money | 143Out of the Money | |
ZMIn the Money | $8.75In the Money | $8.90In the Money | $11.15In the Money | $0.00In the Money | ---In the Money | 27In the Money | ZMOut of the Money | $0.01Out of the Money | $0.49Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 141Out of the Money | |
ZMIn the Money | $7.75In the Money | $7.90In the Money | $7.90In the Money | $-2.25In the Money | 34In the Money | 35In the Money | ZMOut of the Money | $0.01Out of the Money | $0.22Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 100Out of the Money | 276Out of the Money | |
ZMIn the Money | $6.75In the Money | $6.95In the Money | $6.90In the Money | $1.30In the Money | 22In the Money | 154In the Money | ZMOut of the Money | $0.01Out of the Money | $0.25Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 325Out of the Money | |
ZMIn the Money | $5.75In the Money | $5.95In the Money | $5.85In the Money | $-1.13In the Money | 21In the Money | 37In the Money | ZMOut of the Money | $0.04Out of the Money | $0.12Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 10Out of the Money | 938Out of the Money | |
ZMIn the Money | $4.80In the Money | $4.95In the Money | $4.75In the Money | $-0.50In the Money | 2In the Money | 537In the Money | ZMOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $-0.03Out of the Money | 1Out of the Money | 523Out of the Money | |
ZMIn the Money | $3.85In the Money | $4.00In the Money | $3.28In the Money | $0.00In the Money | ---In the Money | 95In the Money | ZMOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.09Out of the Money | $-0.02Out of the Money | 116Out of the Money | 940Out of the Money | |
ZMIn the Money | $2.93In the Money | $3.05In the Money | $3.00In the Money | $-0.60In the Money | 3In the Money | 235In the Money | ZMNear the Money | $0.17Near the Money | $0.21Near the Money | $0.19Near the Money | $0.01Near the Money | 23Near the Money | 855Near the Money | |
ZMIn the Money | $2.10In the Money | $2.21In the Money | $2.15In the Money | $-0.40In the Money | 2In the Money | 500In the Money | ZMNear the Money | $0.36Near the Money | $0.38Near the Money | $0.38Near the Money | $0.05Near the Money | 547Near the Money | 1,446Near the Money | |
ZMUnderlying issue's last price | $1.45Underlying issue's last price | $1.50Underlying issue's last price | $1.45Underlying issue's last price | $-0.35Underlying issue's last price | 22Underlying issue's last price | 788Underlying issue's last price | Filter Table By Strike Price of$67.00Underlying issue's last price | ZMUnderlying issue's last price | $0.66Underlying issue's last price | $0.70Underlying issue's last price | $0.64Underlying issue's last price | $0.03Underlying issue's last price | 32Underlying issue's last price | 509Underlying issue's last price |
ZMNear the Money | $0.91Near the Money | $0.95Near the Money | $1.04Near the Money | $-0.18Near the Money | 88Near the Money | 1,284Near the Money | ZMIn the Money | $1.12In the Money | $1.16In the Money | $1.16In the Money | $0.12In the Money | 58In the Money | 722In the Money | |
ZMNear the Money | $0.54Near the Money | $0.57Near the Money | $0.65Near the Money | $-0.15Near the Money | 116Near the Money | 993Near the Money | ZMIn the Money | $1.69In the Money | $1.79In the Money | $1.55In the Money | $0.00In the Money | ---In the Money | 344In the Money | |
ZMNear the Money | $0.29Near the Money | $0.33Near the Money | $0.30Near the Money | $-0.19Near the Money | 229Near the Money | 1,773Near the Money | ZMIn the Money | $2.47In the Money | $2.57In the Money | $2.67In the Money | $0.00In the Money | ---In the Money | 197In the Money | |
ZMOut of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.19Out of the Money | $-0.12Out of the Money | 60Out of the Money | 681Out of the Money | ZMIn the Money | $3.30In the Money | $3.45In the Money | $3.65In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
ZMOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $-0.07Out of the Money | 247Out of the Money | 1,368Out of the Money | ZMIn the Money | $4.25In the Money | $4.40In the Money | $3.75In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.07Out of the Money | 47Out of the Money | 711Out of the Money | ZMIn the Money | $5.20In the Money | $5.35In the Money | $5.87In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 6Out of the Money | 783Out of the Money | ZMIn the Money | $6.15In the Money | $6.35In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.04Out of the Money | $-0.05Out of the Money | 11Out of the Money | 476Out of the Money | ZMIn the Money | $7.15In the Money | $7.35In the Money | $6.72In the Money | $0.00In the Money | ---In the Money | 30In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.48Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 81Out of the Money | ZMIn the Money | $7.95In the Money | $8.35In the Money | $8.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 10Out of the Money | 275Out of the Money | ZMIn the Money | $9.15In the Money | $9.35In the Money | $11.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 66Out of the Money | ZMIn the Money | $10.15In the Money | $10.35In the Money | $10.30In the Money | $0.75In the Money | 1In the Money | 11In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.46Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $11.15In the Money | $11.35In 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 | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 535Out of the Money | ZMIn the Money | $12.15In the Money | $12.35In the Money | $12.30In the Money | $0.15In the Money | 5In the Money | 4In 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 | 530Out of the Money | ZMIn the Money | $17.15In the Money | $17.35In the Money | $14.75In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | ZMIn the Money | $22.15In the Money | $22.35In 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 | $27.10In the Money | $27.35In the Money | $27.55In the Money | $27.55In the Money | 1In the Money | ---In the Money |