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 | $26.40In the Money | $26.95In 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 | $21.40In the Money | $21.85In 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 | $0.06Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 1Out of the Money | 662Out of the Money | |
ZMIn the Money | $16.50In the Money | $16.90In 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 | $0.12Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 391Out of the Money | |
ZMIn the Money | $13.50In the Money | $13.95In 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 | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.40In the Money | $12.85In 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 | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $11.50In the Money | $11.90In the Money | $12.30In the Money | $0.00In the Money | ---In the Money | 266In the Money | ZMOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 518Out of the Money | |
ZMIn the Money | $10.40In the Money | $10.90In 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 | $0.16Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $9.40In the Money | $9.95In 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 | $0.16Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ZMIn the Money | $8.55In the Money | $8.95In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ZMIn the Money | $7.55In the Money | $8.00In 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 | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | |
ZMIn the Money | $6.60In the Money | $6.95In the Money | $7.10In the Money | $-0.70In the Money | 1In the Money | 431In the Money | ZMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 22Out of the Money | 6,618Out of the Money | |
ZMIn the Money | $5.65In the Money | $6.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.09Out of the Money | $-0.02Out of the Money | 11Out of the Money | 397Out of the Money | |
ZMIn the Money | $4.75In the Money | $5.05In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZMOut of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 160Out of the Money | |
ZMIn the Money | $3.90In the Money | $4.05In the Money | $4.16In the Money | $-1.41In the Money | 4In the Money | 65In the Money | ZMOut of the Money | $0.25Out of the Money | $0.28Out of the Money | $0.27Out of the Money | $0.05Out of the Money | 7Out of the Money | 298Out of the Money | |
ZMIn the Money | $3.05In the Money | $3.20In the Money | $3.40In the Money | $-1.29In the Money | 1In the Money | 42In the Money | ZMNear the Money | $0.41Near the Money | $0.45Near the Money | $0.42Near the Money | $0.07Near the Money | 20Near the Money | 295Near the Money | |
ZMIn the Money | $2.35In the Money | $2.44In the Money | $2.44In the Money | $-0.86In the Money | 369In the Money | 1,522In the Money | ZMNear the Money | $0.67Near the Money | $0.70Near the Money | $0.68Near the Money | $0.11Near the Money | 243Near the Money | 6,559Near the Money | |
ZMUnderlying issue's last price | $1.74Underlying issue's last price | $1.77Underlying issue's last price | $1.84Underlying issue's last price | $-1.00Underlying issue's last price | 27Underlying issue's last price | 159Underlying issue's last price | Filter Table By Strike Price of$61.00Underlying issue's last price | ZMUnderlying issue's last price | $1.03Underlying issue's last price | $1.06Underlying issue's last price | $1.04Underlying issue's last price | $0.18Underlying issue's last price | 65Underlying issue's last price | 452Underlying issue's last price |
ZMNear the Money | $1.22Near the Money | $1.26Near the Money | $1.23Near the Money | $-0.69Near the Money | 86Near the Money | 469Near the Money | ZMIn the Money | $1.52In the Money | $1.55In the Money | $1.45In the Money | $0.21In the Money | 34In the Money | 213In the Money | |
ZMNear the Money | $0.84Near the Money | $0.87Near the Money | $0.85Near the Money | $-0.51Near the Money | 315Near the Money | 276Near the Money | ZMIn the Money | $2.13In the Money | $2.16In the Money | $2.06In the Money | $0.46In the Money | 50In the Money | 115In the Money | |
ZMNear the Money | $0.56Near the Money | $0.60Near the Money | $0.65Near the Money | $-0.41Near the Money | 79Near the Money | 410Near the Money | ZMIn the Money | $2.80In the Money | $2.97In the Money | $2.89In the Money | $0.87In the Money | 47In the Money | 72In the Money | |
ZMOut of the Money | $0.37Out of the Money | $0.41Out of the Money | $0.39Out of the Money | $-0.31Out of the Money | 124Out of the Money | 3,325Out of the Money | ZMIn the Money | $3.60In the Money | $3.80In the Money | $3.26In the Money | $0.26In the Money | 4In the Money | 3,297In the Money | |
ZMOut of the Money | $0.25Out of the Money | $0.29Out of the Money | $0.26Out of the Money | $-0.24Out of the Money | 39Out of the Money | 246Out of the Money | ZMIn the Money | $4.45In the Money | $4.70In the Money | $3.19In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.17Out of the Money | $0.23Out of the Money | $0.21Out of the Money | $-0.21Out of the Money | 2Out of the Money | 249Out of the Money | ZMIn the Money | $5.35In the Money | $5.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.18Out of the Money | $-0.07Out of the Money | 1Out of the Money | 92Out of the Money | ZMIn the Money | $6.30In the Money | $6.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.08Out of the Money | $0.13Out of the Money | $0.19Out of the Money | $-0.01Out of the Money | 4Out of the Money | 141Out of the Money | ZMIn the Money | $7.20In the Money | $7.55In 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 | $0.09Out of the Money | $0.05Out of the Money | $-0.10Out of the Money | 28Out of the Money | 6,495Out of the Money | ZMIn the Money | $8.15In the Money | $8.55In the Money | $7.10In the Money | $0.00In the Money | ---In the Money | 1,794In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.19Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $9.15In the Money | $9.60In 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 | $0.18Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | ZMIn the Money | $10.10In the Money | $10.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.07Out of the Money | $-0.01Out of the Money | 7Out of the Money | 3,821Out of the Money | ZMIn the Money | $13.20In the Money | $13.60In 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 | 2,381Out of the Money | ZMIn the Money | $18.20In the Money | $18.60In 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 | $0.13Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 567Out of the Money | ZMIn the Money | $23.10In the Money | $23.55In the Money | $14.44In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 731Out of the Money | ZMIn the Money | $28.10In the Money | $28.65In 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 | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 405Out of the Money | ZMIn the Money | $33.10In the Money | $33.65In 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 | $0.01Out 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 | $38.10In the Money | $38.65In 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 | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 289Out of the Money | ZMIn the Money | $43.10In the Money | $43.65In 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 | $48.10In the Money | $48.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |