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 | $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 | $22.60In the Money | $22.80In 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 | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $19.30In the Money | $19.85In 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 | $0.21Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
ZMIn the Money | $18.65In the Money | $18.85In 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 | $0.21Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ZMIn the Money | $17.55In the Money | $18.00In the Money | $20.26In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZMOut of the Money | $0.00Out of the Money | $0.21Out 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 | $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 | $0.18Out 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 | $15.85In the Money | $18.38In 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 | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 222Out of the Money | |
ZMIn the Money | $14.65In 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 | $0.09Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 87Out of the Money | |
ZMIn the Money | $13.65In the Money | $13.90In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.00Out of the Money | $0.18Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
ZMIn the Money | $12.55In the Money | $12.90In the Money | $15.40In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 157Out of the Money | |
ZMIn the Money | $11.40In the Money | $12.00In 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 | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
ZMIn the Money | $10.65In the Money | $10.85In 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 | $0.02Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 6Out of the Money | 375Out of the Money | |
ZMIn the Money | $9.65In the Money | $9.90In the Money | $11.23In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.02Out of the Money | $0.09Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 91Out of the Money | |
ZMIn the Money | $8.40In the Money | $8.90In the Money | $11.15In the Money | $0.00In the Money | ---In the Money | 27In the Money | ZMOut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 141Out of the Money | |
ZMIn the Money | $7.65In the Money | $7.90In the Money | $10.15In the Money | $-0.10In the Money | 1In the Money | 35In the Money | ZMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 140Out of the Money | |
ZMIn the Money | $6.60In the Money | $6.90In the Money | $9.32In the Money | $0.00In the Money | ---In the Money | 153In the Money | ZMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 235Out of the Money | |
ZMIn the Money | $5.70In the Money | $5.90In the Money | $6.98In the Money | $0.00In the Money | ---In the Money | 37In the Money | ZMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 11Out of the Money | 803Out of the Money | |
ZMIn the Money | $4.45In the Money | $4.95In the Money | $6.75In the Money | $0.00In the Money | ---In the Money | 539In the Money | ZMOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 1Out of the Money | 158Out of the Money | |
ZMIn the Money | $3.80In the Money | $3.95In the Money | $5.50In the Money | $-0.97In the Money | 12In the Money | 96In the Money | ZMOut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $0.08Out of the Money | 208Out of the Money | 91Out of the Money | |
ZMIn the Money | $2.92In the Money | $3.05In the Money | $2.98In the Money | $-2.45In the Money | 2In the Money | 262In the Money | ZMNear the Money | $0.20Near the Money | $0.25Near the Money | $0.24Near the Money | $0.18Near the Money | 122Near the Money | 353Near the Money | |
ZMIn the Money | $2.10In the Money | $2.24In the Money | $4.45In the Money | $0.00In the Money | ---In the Money | 456In the Money | ZMNear the Money | $0.40Near the Money | $0.46Near the Money | $0.35Near the Money | $0.23Near the Money | 36Near the Money | 315Near the Money | |
ZMUnderlying issue's last price | $1.47Underlying issue's last price | $1.54Underlying issue's last price | $1.69Underlying issue's last price | $-1.81Underlying issue's last price | 8Underlying issue's last price | 645Underlying issue's last price | Filter Table By Strike Price of$67.00Underlying issue's last price | ZMUnderlying issue's last price | $0.73Underlying issue's last price | $0.77Underlying issue's last price | $0.74Underlying issue's last price | $0.55Underlying issue's last price | 110Underlying issue's last price | 345Underlying issue's last price |
ZMNear the Money | $0.97Near the Money | $1.02Near the Money | $0.98Near the Money | $-1.71Near the Money | 53Near the Money | 1,155Near the Money | ZMIn the Money | $1.20In the Money | $1.26In the Money | $1.15In the Money | $0.79In the Money | 88In the Money | 427In the Money | |
ZMNear the Money | $0.60Near the Money | $0.63Near the Money | $0.64Near the Money | $-1.34Near the Money | 354Near the Money | 670Near the Money | ZMIn the Money | $1.83In the Money | $1.89In the Money | $1.65In the Money | $1.01In the Money | 138In the Money | 323In the Money | |
ZMNear the Money | $0.36Near the Money | $0.39Near the Money | $0.37Near the Money | $-1.02Near the Money | 547Near the Money | 1,454Near the Money | ZMIn the Money | $2.57In the Money | $2.68In the Money | $2.25In the Money | $1.20In the Money | 9In the Money | 212In the Money | |
ZMOut of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.22Out of the Money | $-0.70Out of the Money | 394Out of the Money | 600Out of the Money | ZMIn the Money | $3.25In the Money | $3.55In the Money | $1.62In the Money | $0.00In the Money | ---In the Money | 23In the Money | |
ZMOut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $-0.46Out of the Money | 568Out of the Money | 1,117Out of the Money | ZMIn the Money | $4.30In the Money | $4.50In the Money | $3.75In the Money | $1.36In the Money | 9In the Money | 25In the Money | |
ZMOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.11Out of the Money | $-0.30Out of the Money | 90Out of the Money | 569Out of the Money | ZMIn the Money | $5.25In the Money | $5.45In the Money | $4.45In the Money | $1.33In the Money | 4In the Money | 5In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.08Out of the Money | $0.04Out of the Money | $-0.25Out of the Money | 9Out of the Money | 752Out of the Money | ZMIn the Money | $6.20In the Money | $6.40In the Money | $5.70In the Money | $1.55In the Money | 3In the Money | 2In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.15Out of the Money | 38Out of the Money | 405Out of the Money | ZMIn the Money | $7.25In the Money | $7.50In the Money | $6.72In the Money | $1.75In the Money | 50In the Money | 50In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.06Out of the Money | 2Out of the Money | 80Out of the Money | ZMIn the Money | $8.05In the Money | $8.40In 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 | $0.07Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | ZMIn the Money | $9.20In the Money | $9.45In the Money | $11.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | ZMIn the Money | $10.20In the Money | $10.35In the Money | $9.55In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $11.10In the Money | $11.80In 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 | $0.04Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 530Out of the Money | ZMIn the Money | $12.05In the Money | $12.70In the Money | $12.15In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 530Out of the Money | ZMIn the Money | $17.15In the Money | $17.40In 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 | $0.10Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 1Out of the Money | 59Out of the Money | ZMIn the Money | $22.25In the Money | $22.55In 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 | $0.38Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $27.15In the Money | $27.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |