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 | $27.10In the Money | $27.65In 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 | $22.10In the Money | $22.55In the Money | $34.40In the Money | $0.00In the Money | ---In the Money | 24In the Money | ZMOut of the Money | $0.01Out of the Money | $0.13Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 662Out of the Money | |
ZMIn the Money | $17.10In the Money | $17.55In the Money | $15.70In the Money | $0.00In the Money | ---In the Money | 171In the Money | ZMOut of the Money | $0.01Out of the Money | $0.13Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 391Out of the Money | |
ZMIn the Money | $14.00In the Money | $14.75In 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 | $0.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.10In the Money | $13.75In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.15In the Money | $12.65In 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 | $0.11Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 620Out of the Money | |
ZMIn the Money | $11.00In the Money | $11.75In 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 | $0.16Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $10.05In the Money | $10.80In 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 | $0.18Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ZMIn the Money | $9.15In the Money | $9.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.05Out of the Money | $0.19Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $8.20In the Money | $8.85In 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 | $0.21Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | |
ZMIn the Money | $7.25In the Money | $7.85In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | 438In the Money | ZMOut of the Money | $0.11Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 6,611Out of the Money | |
ZMIn the Money | $6.30In the Money | $6.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.16Out of the Money | $0.19Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | |
ZMIn the Money | $5.40In the Money | $5.75In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZMOut of the Money | $0.23Out of the Money | $0.27Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 120Out of the Money | |
ZMIn the Money | $4.55In the Money | $4.95In the Money | $5.57In the Money | $0.00In the Money | ---In the Money | 65In the Money | ZMOut of the Money | $0.33Out of the Money | $0.38Out of the Money | $0.30Out of the Money | $0.02Out of the Money | 10Out of the Money | 244Out of the Money | |
ZMIn the Money | $3.80In the Money | $4.05In the Money | $4.69In the Money | $0.00In the Money | ---In the Money | 42In the Money | ZMOut of the Money | $0.50Out of the Money | $0.55Out of the Money | $0.43Out of the Money | $0.01Out of the Money | 3Out of the Money | 98Out of the Money | |
ZMIn the Money | $3.05In the Money | $3.20In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 1,327In the Money | ZMNear the Money | $0.75Near the Money | $0.80Near the Money | $0.73Near the Money | $0.16Near the Money | 12Near the Money | 6,610Near the Money | |
ZMIn the Money | $2.43In the Money | $2.51In the Money | $3.35In the Money | $0.00In the Money | ---In the Money | 139In the Money | ZMNear the Money | $1.08Near the Money | $1.13Near the Money | $0.91Near the Money | $0.08Near the Money | 11Near the Money | 220Near the Money | |
ZMUnderlying issue's last price | $1.86Underlying issue's last price | $1.92Underlying issue's last price | $1.90Underlying issue's last price | $-0.42Underlying issue's last price | 31Underlying issue's last price | 374Underlying issue's last price | Filter Table By Strike Price of$62.00Underlying issue's last price | ZMUnderlying issue's last price | $1.50Underlying issue's last price | $1.57Underlying issue's last price | $1.40Underlying issue's last price | $0.30Underlying issue's last price | 10Underlying issue's last price | 211Underlying issue's last price |
ZMNear the Money | $1.39Near the Money | $1.45Near the Money | $1.45Near the Money | $-0.51Near the Money | 7Near the Money | 136Near the Money | ZMIn the Money | $2.02In the Money | $2.10In the Money | $1.50In the Money | $0.00In the Money | ---In the Money | 71In the Money | |
ZMNear the Money | $1.02Near the Money | $1.06Near the Money | $1.37Near the Money | $0.00Near the Money | ---Near the Money | 150Near the Money | ZMIn the Money | $2.66In the Money | $2.72In the Money | $1.90In the Money | $0.00In the Money | ---In the Money | 40In the Money | |
ZMNear the Money | $0.73Near the Money | $0.78Near the Money | $0.85Near the Money | $-0.20Near the Money | 26Near the Money | 3,247Near the Money | ZMIn the Money | $3.35In the Money | $3.50In the Money | $2.99In the Money | $0.33In the Money | 25In the Money | 3,325In the Money | |
ZMOut of the Money | $0.52Out of the Money | $0.57Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | ZMIn the Money | $3.85In the Money | $4.50In the Money | $3.19In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.37Out of the Money | $0.43Out of the Money | $0.52Out of the Money | $0.00Out of the Money | ---Out of the Money | 118Out of the Money | ZMIn the Money | $4.80In the Money | $5.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.26Out of the Money | $0.33Out of the Money | $0.30Out of the Money | $-0.10Out of the Money | 13Out of the Money | 66Out of the Money | ZMIn the Money | $5.75In the Money | $6.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.20Out of the Money | $0.27Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | ZMIn the Money | $6.50In the Money | $7.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.14Out of the Money | $0.21Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 6,803Out of the Money | ZMIn the Money | $7.50In the Money | $8.25In the Money | $6.74In the Money | $0.00In the Money | ---In the Money | 1,799In the Money | |
ZMOut of the Money | $0.11Out of the Money | $0.18Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $8.40In the Money | $9.20In 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 | $0.24Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | ZMIn the Money | $9.40In the Money | $10.20In 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 | $0.15Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,824Out of the Money | ZMIn the Money | $12.55In the Money | $13.20In the Money | $14.70In the Money | $0.00In the Money | ---In the Money | 64In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.14Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,405Out of the Money | ZMIn the Money | $17.55In the Money | $17.95In 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 | $0.14Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 567Out of the Money | ZMIn the Money | $22.45In the Money | $23.00In 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 | $0.13Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 731Out of the Money | ZMIn the Money | $27.40In the Money | $28.00In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 404Out of the Money | ZMIn the Money | $32.55In the Money | $33.00In 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 | $0.12Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,697Out of the Money | ZMIn the Money | $37.40In the Money | $38.10In 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 | $0.12Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 289Out of the Money | ZMIn the Money | $42.60In the Money | $43.00In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 706Out of the Money | ZMIn the Money | $47.55In the Money | $48.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |