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 | $27.75In 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 | $22.60In the Money | $22.75In 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 | $19.60In the Money | $19.75In 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 | $0.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
ZMIn the Money | $18.60In the Money | $18.75In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ZMIn the Money | $17.60In the Money | $17.75In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
ZMIn the Money | $16.60In the Money | $16.75In 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 | 18Out of the Money | |
ZMIn the Money | $15.60In the Money | $15.75In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 50Out of the Money | 370Out of the Money | |
ZMIn the Money | $14.60In the Money | $14.75In 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 | $0.37Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 87Out of the Money | |
ZMIn the Money | $13.60In the Money | $13.75In 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 | $0.32Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
ZMIn the Money | $12.60In the Money | $12.75In 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 | $0.29Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 10Out of the Money | 157Out of the Money | |
ZMIn the Money | $11.60In the Money | $11.75In 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 | $10.60In the Money | $10.75In 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 | $0.04Out of the Money | $0.04Out of the Money | $-0.07Out of the Money | 1Out of the Money | 409Out of the Money | |
ZMIn the Money | $9.60In the Money | $9.75In 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 | $8.60In the Money | $8.75In 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 | $0.38Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 141Out of the Money | |
ZMIn the Money | $7.60In the Money | $7.75In 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 | $0.04Out of the Money | $0.07Out of the Money | $0.04Out of the Money | 108Out of the Money | 276Out of the Money | |
ZMIn the Money | $6.65In the Money | $6.80In 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 | $5.65In the Money | $5.80In the Money | $5.85In the Money | $-1.13In the Money | 21In the Money | 37In the Money | ZMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.06Out of the Money | 14Out of the Money | 938Out of the Money | |
ZMIn the Money | $4.65In the Money | $4.80In the Money | $5.00In the Money | $-0.25In the Money | 3In the Money | 537In the Money | ZMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 50Out of the Money | 523Out of the Money | |
ZMIn the Money | $3.70In the Money | $3.85In the Money | $3.28In the Money | $0.00In the Money | ---In the Money | 95In the Money | ZMOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.02Out of the Money | 223Out of the Money | 940Out of the Money | |
ZMIn the Money | $2.72In the Money | $2.88In the Money | $3.00In the Money | $-0.60In the Money | 10In the Money | 235In the Money | ZMNear the Money | $0.15Near the Money | $0.18Near the Money | $0.18Near the Money | $0.00Near the Money | 987Near the Money | 855Near the Money | |
ZMIn the Money | $1.98In the Money | $2.05In the Money | $1.91In the Money | $-0.64In the Money | 102In the Money | 500In the Money | ZMNear the Money | $0.32Near the Money | $0.34Near the Money | $0.36Near the Money | $0.03Near the Money | 923Near the Money | 1,446Near the Money | |
ZMUnderlying issue's last price | $1.29Underlying issue's last price | $1.33Underlying issue's last price | $1.28Underlying issue's last price | $-0.52Underlying issue's last price | 265Underlying 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 | $0.63Underlying issue's last price | $0.66Underlying issue's last price | $0.73Underlying issue's last price | $0.12Underlying issue's last price | 444Underlying issue's last price | 509Underlying issue's last price |
ZMNear the Money | $0.78Near the Money | $0.82Near the Money | $0.84Near the Money | $-0.38Near the Money | 534Near the Money | 1,284Near the Money | ZMIn the Money | $1.10In the Money | $1.14In the Money | $1.10In the Money | $0.06In the Money | 460In the Money | 722In the Money | |
ZMNear the Money | $0.44Near the Money | $0.46Near the Money | $0.45Near the Money | $-0.35Near the Money | 452Near the Money | 993Near the Money | ZMIn the Money | $1.75In the Money | $1.80In the Money | $1.74In the Money | $0.19In the Money | 50In the Money | 344In the Money | |
ZMNear the Money | $0.24Near the Money | $0.27Near the Money | $0.24Near the Money | $-0.25Near the Money | 1,460Near the Money | 1,773Near the Money | ZMIn the Money | $2.53In the Money | $2.62In the Money | $2.63In the Money | $-0.04In the Money | 1In the Money | 197In the Money | |
ZMOut of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.13Out of the Money | $-0.18Out of the Money | 84Out of the Money | 681Out of the Money | ZMIn the Money | $3.40In the Money | $3.55In the Money | $3.65In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
ZMOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $-0.10Out of the Money | 852Out of the Money | 1,368Out of the Money | ZMIn the Money | $4.35In the Money | $4.50In the Money | $3.75In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.06Out of the Money | 61Out of the Money | 711Out of the Money | ZMIn the Money | $5.30In the Money | $5.45In the Money | $5.35In the Money | $-0.52In the Money | 9In the Money | 4In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.05Out of the Money | 47Out of the Money | 783Out of the Money | ZMIn the Money | $6.30In the Money | $6.45In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.06Out of the Money | 21Out of the Money | 476Out of the Money | ZMIn the Money | $7.30In the Money | $7.45In 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 | $0.38Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 81Out of the Money | ZMIn the Money | $8.30In the Money | $8.45In 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 | $0.02Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 10Out of the Money | 275Out of the Money | ZMIn the Money | $9.30In the Money | $9.45In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 66Out of the Money | ZMIn the Money | $10.30In the Money | $10.45In 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 | $0.36Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $11.30In the Money | $11.45In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 535Out of the Money | ZMIn the Money | $12.30In the Money | $12.45In the Money | $12.21In the Money | $0.06In the Money | 6In 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 | $17.30In the Money | $17.45In 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 | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | ZMIn the Money | $22.30In the Money | $22.45In 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 | $27.30In the Money | $27.45In the Money | $27.55In the Money | $27.55In the Money | 1In the Money | ---In the Money |