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 | $29.00In 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 | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 151Out of the Money | |
ZMIn the Money | $22.55In the Money | $24.75In the Money | $34.40In the Money | $0.00In the Money | ---In the Money | 24In the Money | ZMOut of the Money | $0.00Out of the Money | $0.34Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 662Out of the Money | |
ZMIn the Money | $16.75In the Money | $19.85In 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 | $0.19Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 391Out of the Money | |
ZMIn the Money | $14.40In the Money | $15.60In 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 | $0.34Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.45In the Money | $15.05In 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 | $0.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $11.00In the Money | $14.40In the Money | $13.00In the Money | $0.70In the Money | 1In the Money | 266In the Money | ZMOut of the Money | $0.01Out of the Money | $0.16Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 518Out of the Money | |
ZMIn the Money | $10.15In the Money | $12.50In 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 | $0.24Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $10.70In the Money | $11.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.25Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ZMIn the Money | $9.35In the Money | $10.30In 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 | $0.27Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ZMIn the Money | $8.75In the Money | $9.80In 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 | $0.28Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | |
ZMIn the Money | $6.65In the Money | $8.20In the Money | $8.05In the Money | $0.60In the Money | 5In the Money | 354In the Money | ZMOut of the Money | $0.01Out of the Money | $0.17Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 6,573Out of the Money | |
ZMIn the Money | $6.45In the Money | $7.30In 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 | $0.22Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 409Out of the Money | |
ZMIn the Money | $4.95In the Money | $6.30In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZMOut of the Money | $0.04Out of the Money | $0.16Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 219Out of the Money | |
ZMIn the Money | $4.80In the Money | $5.45In the Money | $4.16In the Money | $0.00In the Money | ---In the Money | 65In the Money | ZMOut of the Money | $0.07Out of the Money | $0.11Out of the Money | $0.17Out of the Money | $0.04Out of the Money | 1Out of the Money | 378Out of the Money | |
ZMIn the Money | $3.30In the Money | $4.65In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 42In the Money | ZMOut of the Money | $0.13Out of the Money | $0.16Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 378Out of the Money | |
ZMIn the Money | $3.05In the Money | $3.70In the Money | $3.30In the Money | $0.80In the Money | 36In the Money | 1,473In the Money | ZMNear the Money | $0.23Near the Money | $0.29Near the Money | $0.24Near the Money | $-0.11Near the Money | 20Near the Money | 6,749Near the Money | |
ZMIn the Money | $2.27In the Money | $2.54In the Money | $2.50In the Money | $0.71In the Money | 2In the Money | 276In the Money | ZMNear the Money | $0.42Near the Money | $0.48Near the Money | $0.41Near the Money | $-0.17Near the Money | 37Near the Money | 940Near the Money | |
ZMUnderlying issue's last price | $1.71Underlying issue's last price | $1.80Underlying issue's last price | $1.79Underlying issue's last price | $0.50Underlying issue's last price | 50Underlying issue's last price | 2,038Underlying issue's last price | Filter Table By Strike Price of$62.00Underlying issue's last price | ZMUnderlying issue's last price | $0.71Underlying issue's last price | $0.79Underlying issue's last price | $0.99Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 339Underlying issue's last price |
ZMNear the Money | $1.17Near the Money | $1.25Near the Money | $1.27Near the Money | $0.44Near the Money | 52Near the Money | 608Near the Money | ZMIn the Money | $1.20In the Money | $1.29In the Money | $1.26In the Money | $-0.42In the Money | 2In the Money | 190In the Money | |
ZMNear the Money | $0.77Near the Money | $0.84Near the Money | $0.82Near the Money | $0.28Near the Money | 10Near the Money | 608Near the Money | ZMIn the Money | $1.78In the Money | $1.88In the Money | $2.67In the Money | $0.00In the Money | ---In the Money | 95In the Money | |
ZMNear the Money | $0.49Near the Money | $0.58Near the Money | $0.56Near the Money | $0.24Near the Money | 213Near the Money | 3,409Near the Money | ZMIn the Money | $2.44In the Money | $2.68In the Money | $2.56In the Money | $-0.66In the Money | 10In the Money | 3,273In the Money | |
ZMOut of the Money | $0.30Out of the Money | $0.40Out of the Money | $0.34Out of the Money | $0.14Out of the Money | 27Out of the Money | 341Out of the Money | ZMIn the Money | $3.20In the Money | $3.50In the Money | $4.11In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZMOut of the Money | $0.22Out of the Money | $0.28Out of the Money | $0.36Out of the Money | $0.22Out of the Money | 50Out of the Money | 350Out of the Money | ZMIn the Money | $2.98In the Money | $4.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.18Out of the Money | $0.06Out of the Money | 28Out of the Money | 95Out of the Money | ZMIn the Money | $5.00In the Money | $6.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.11Out of the Money | $0.16Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 147Out of the Money | ZMIn the Money | $5.55In the Money | $6.30In 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 | $0.13Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 21Out of the Money | 6,731Out of the Money | ZMIn the Money | $6.95In the Money | $7.30In the Money | $8.23In the Money | $0.00In the Money | ---In the Money | 1,723In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.24Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $7.75In the Money | $8.30In 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 | $0.28Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | ZMIn the Money | $8.75In the Money | $10.85In 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 | $0.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $9.60In the Money | $10.50In 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 | $0.26Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $10.70In the Money | $11.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 23Out of the Money | 3,818Out of the Money | ZMIn the Money | $11.70In the Money | $13.20In the Money | $13.85In the Money | $0.00In the Money | ---In the Money | 64In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,487Out of the Money | ZMIn the Money | $16.40In the Money | $17.85In the Money | $15.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.34Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 568Out of the Money | ZMIn the Money | $21.35In the Money | $22.65In the Money | $14.44In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.34Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 731Out of the Money | ZMIn the Money | $26.10In the Money | $29.10In 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 | $0.34Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 405Out of the Money | ZMIn the Money | $31.00In the Money | $34.10In 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 | $0.34Out 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 | $36.85In the Money | $39.10In 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 | $0.34Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 289Out of the Money | ZMIn the Money | $41.05In the Money | $44.00In 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 | $46.20In the Money | $49.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |