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 | $26.60In the Money | $27.25In the Money | $26.65In the Money | $0.00In the Money | ---In the Money | 35In the Money | ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 151Out of the Money | |
ZMIn the Money | $21.60In the Money | $22.10In the Money | $22.10In the Money | $0.00In the Money | ---In the Money | 24In the Money | ZMOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 662Out of the Money | |
ZMIn the Money | $16.80In the Money | $17.10In the Money | $15.70In the Money | $0.00In the Money | ---In the Money | 171In the Money | ZMOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 391Out of the Money | |
ZMIn the Money | $13.80In the Money | $14.40In the Money | $13.75In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZMOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.80In the Money | $13.35In the Money | $12.75In the Money | $0.00In the Money | ---In the Money | 13In 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 | ---Out of the Money | |
ZMIn the Money | $11.80In the Money | $12.10In the Money | $11.77In the Money | $-0.20In the Money | 1In the Money | 265In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 3Out of the Money | 518Out of the Money | |
ZMIn the Money | $10.75In the Money | $11.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 28Out of the Money | 2Out of the Money | |
ZMIn the Money | $9.75In the Money | $10.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.14Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ZMIn the Money | $8.65In the Money | $9.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.14Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ZMIn the Money | $7.70In the Money | $8.15In 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 | $0.03Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 35Out of the Money | 46Out of the Money | |
ZMIn the Money | $6.80In the Money | $7.15In the Money | $7.00In the Money | $0.30In the Money | 1In the Money | 347In the Money | ZMOut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 5Out of the Money | 6,566Out of the Money | |
ZMIn the Money | $5.85In the Money | $6.25In 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 | $0.08Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 1Out of the Money | 408Out of the Money | |
ZMIn the Money | $4.85In the Money | $5.20In the Money | $5.20In the Money | $0.00In the Money | ---In the Money | 15In the Money | ZMOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 36Out of the Money | 164Out of the Money | |
ZMIn the Money | $3.85In the Money | $4.20In the Money | $3.44In the Money | $0.00In the Money | ---In the Money | 74In the Money | ZMOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.06Out of the Money | 8Out of the Money | 356Out of the Money | |
ZMIn the Money | $2.96In the Money | $4.10In the Money | $3.10In the Money | $0.00In the Money | ---In the Money | 42In the Money | ZMNear the Money | $0.08Near the Money | $0.11Near the Money | $0.10Near the Money | $-0.17Near the Money | 104Near the Money | 453Near the Money | |
ZMIn the Money | $2.05In the Money | $2.46In the Money | $2.19In the Money | $0.55In the Money | 25In the Money | 1,483In the Money | ZMNear the Money | $0.20Near the Money | $0.21Near the Money | $0.21Near the Money | $-0.29Near the Money | 343Near the Money | 6,727Near the Money | |
ZMUnderlying issue's last price | $1.41Underlying issue's last price | $1.49Underlying issue's last price | $1.45Underlying issue's last price | $0.19Underlying issue's last price | 251Underlying issue's last price | 416Underlying issue's last price | Filter Table By Strike Price of$61.00Underlying issue's last price | ZMUnderlying issue's last price | $0.42Underlying issue's last price | $0.46Underlying issue's last price | $0.44Underlying issue's last price | $-0.30Underlying issue's last price | 447Underlying issue's last price | 845Underlying issue's last price |
ZMNear the Money | $0.86Near the Money | $0.90Near the Money | $0.89Near the Money | $0.26Near the Money | 501Near the Money | 2,109Near the Money | ZMIn the Money | $0.83In the Money | $0.87In the Money | $0.88In the Money | $-0.42In the Money | 155In the Money | 666In the Money | |
ZMNear the Money | $0.48Near the Money | $0.50Near the Money | $0.47Near the Money | $0.08Near the Money | 622Near the Money | 872Near the Money | ZMIn the Money | $1.40In the Money | $1.65In the Money | $1.59In the Money | $-0.45In the Money | 557In the Money | 443In the Money | |
ZMNear the Money | $0.25Near the Money | $0.31Near the Money | $0.28Near the Money | $0.06Near the Money | 201Near the Money | 675Near the Money | ZMIn the Money | $2.07In the Money | $2.33In the Money | $2.61In the Money | $0.11In the Money | 192In the Money | 96In the Money | |
ZMOut of the Money | $0.14Out of the Money | $0.19Out of the Money | $0.15Out of the Money | $-0.01Out of the Money | 386Out of the Money | 3,901Out of the Money | ZMIn the Money | $2.82In the Money | $3.30In the Money | $3.15In the Money | $-0.43In the Money | 728In the Money | 3,262In the Money | |
ZMOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $-0.05Out of the Money | 38Out of the Money | 779Out of the Money | ZMIn the Money | $3.90In the Money | $4.25In the Money | $4.40In the Money | $0.29In the Money | 10In the Money | 3In the Money | |
ZMOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $-0.04Out of the Money | 45Out of the Money | 331Out of the Money | ZMIn the Money | $4.90In the Money | $5.25In the Money | $5.48In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 59Out of the Money | 112Out of the Money | ZMIn the Money | $5.85In the Money | $6.25In the Money | $6.17In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.12Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 147Out of the Money | ZMIn the Money | $6.80In the Money | $7.25In 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 | $0.06Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 67Out of the Money | 6,928Out of the Money | ZMIn the Money | $7.65In the Money | $8.35In the Money | $8.48In the Money | $0.25In the Money | 10In the Money | 1,680In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.16Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $8.85In the Money | $9.25In 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 | $0.16Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | ZMIn the Money | $9.80In the Money | $10.25In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $10.60In the Money | $11.25In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $11.80In the Money | $12.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 62Out of the Money | 3,782Out of the Money | ZMIn the Money | $12.85In the Money | $13.20In the Money | $13.75In the Money | $0.00In the Money | ---In the Money | 64In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 53Out of the Money | 2,479Out of the Money | ZMIn the Money | $17.60In the Money | $18.25In the Money | $15.95In 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 | 4Out of the Money | 565Out of the Money | ZMIn the Money | $22.90In the Money | $23.20In the Money | $23.30In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 1Out of the Money | 730Out of the Money | ZMIn the Money | $27.75In the Money | $28.45In the Money | $16.81In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 405Out of the Money | ZMIn the Money | $32.75In the Money | $33.40In the Money | $24.87In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,687Out of the Money | ZMIn the Money | $37.75In the Money | $38.40In the Money | $32.63In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 289Out of the Money | ZMIn the Money | $42.75In the Money | $43.45In the Money | $35.70In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 706Out of the Money | ZMIn the Money | $47.80In the Money | $48.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |