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 | $28.10In the Money | $28.65In 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 | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 151Out of the Money | |
ZMIn the Money | $23.10In the Money | $23.65In 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 | $0.16Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 662Out of the Money | |
ZMIn the Money | $18.15In the Money | $18.70In the Money | $15.70In the Money | $0.00In the Money | ---In the Money | 171In the Money | ZMOut of the Money | $0.04Out of the Money | $0.14Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 391Out of the Money | |
ZMIn the Money | $15.20In the Money | $15.85In 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 | $0.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $14.25In the Money | $14.85In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.15In the Money | $13.85In 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 | $0.05Out of the Money | $-0.02Out of the Money | 32Out of the Money | 637Out of the Money | |
ZMIn the Money | $12.25In 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 | $0.16Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $11.15In the Money | $11.95In 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 | $0.08Out of the Money | $-0.01Out of the Money | 3Out of the Money | 6Out of the Money | |
ZMIn the Money | $10.15In the Money | $11.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.05Out of the Money | $0.21Out of the Money | $0.06Out of the Money | $-0.09Out of the Money | 2Out of the Money | 5Out of the Money | |
ZMIn the Money | $9.20In the Money | $10.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.20Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | |
ZMIn the Money | $8.30In the Money | $8.85In the Money | $9.00In the Money | $1.65In the Money | 20In the Money | 450In the Money | ZMOut of the Money | $0.09Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $-0.03Out of the Money | 36Out of the Money | 6,625Out of the Money | |
ZMIn the Money | $7.30In the Money | $7.85In 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 | $0.14Out of the Money | $0.13Out of the Money | $-0.10Out of the Money | 12Out of the Money | 30Out of the Money | |
ZMIn the Money | $6.40In the Money | $6.95In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZMOut of the Money | $0.16Out of the Money | $0.19Out of the Money | $0.17Out of the Money | $-0.17Out of the Money | 43Out of the Money | 101Out of the Money | |
ZMIn the Money | $5.45In the Money | $5.90In the Money | $5.57In the Money | $1.17In the Money | 16In the Money | 51In the Money | ZMOut of the Money | $0.24Out of the Money | $0.27Out of the Money | $0.28Out of the Money | $-0.17Out of the Money | 11Out of the Money | 240Out of the Money | |
ZMIn the Money | $4.70In the Money | $5.25In the Money | $4.69In the Money | $1.49In the Money | 15In the Money | 32In the Money | ZMOut of the Money | $0.34Out of the Money | $0.38Out of the Money | $0.42Out of the Money | $-0.25Out of the Money | 22Out of the Money | 85Out of the Money | |
ZMIn the Money | $3.95In the Money | $4.10In the Money | $3.80In the Money | $0.70In the Money | 110In the Money | 1,343In the Money | ZMOut of the Money | $0.51Out of the Money | $0.55Out of the Money | $0.57Out of the Money | $-0.34Out of the Money | 246Out of the Money | 6,560Out of the Money | |
ZMIn the Money | $3.20In the Money | $3.35In the Money | $3.35In the Money | $1.20In the Money | 8In the Money | 139In the Money | ZMNear the Money | $0.74Near the Money | $0.79Near the Money | $0.83Near the Money | $-0.54Near the Money | 59Near the Money | 218Near the Money | |
ZMIn the Money | $2.55In the Money | $2.63In the Money | $2.32In the Money | $0.50In the Money | 191In the Money | 358In the Money | ZMNear the Money | $1.05Near the Money | $1.11Near the Money | $1.10Near the Money | $-0.68Near the Money | 154Near the Money | 106Near the Money | |
ZMUnderlying issue's last price | $1.98Underlying issue's last price | $2.03Underlying issue's last price | $1.96Underlying issue's last price | $0.67Underlying issue's last price | 104Underlying issue's last price | 107Underlying issue's last price | Filter Table By Strike Price of$63.00Underlying issue's last price | ZMUnderlying issue's last price | $1.46Underlying issue's last price | $1.52Underlying issue's last price | $1.50Underlying issue's last price | $-0.85Underlying issue's last price | 66Underlying issue's last price | 32Underlying issue's last price |
ZMNear the Money | $1.48Near the Money | $1.54Near the Money | $1.37Near the Money | $0.47Near the Money | 33Near the Money | 146Near the Money | ZMIn the Money | $1.97In the Money | $2.03In the Money | $1.90In the Money | $-2.03In the Money | 44In the Money | 5In the Money | |
ZMNear the Money | $1.09Near the Money | $1.15Near the Money | $1.05Near the Money | $0.34Near the Money | 494Near the Money | 3,212Near the Money | ZMIn the Money | $2.57In the Money | $2.66In the Money | $2.66In the Money | $-0.98In the Money | 177In the Money | 3,244In the Money | |
ZMNear the Money | $0.77Near the Money | $0.85Near the Money | $0.80Near the Money | $0.31Near the Money | 50Near the Money | 80Near the Money | ZMIn the Money | $3.20In the Money | $3.40In the Money | $3.19In the Money | $3.19In the Money | 2In the Money | ---In the Money | |
ZMOut of the Money | $0.55Out of the Money | $0.63Out of the Money | $0.52Out of the Money | $0.16Out of the Money | 27Out of the Money | 108Out of the Money | ZMIn the Money | $4.05In the Money | $4.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.39Out of the Money | $0.46Out of the Money | $0.40Out of the Money | $0.13Out of the Money | 57Out of the Money | 20Out of the Money | ZMIn the Money | $4.75In the Money | $5.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.28Out of the Money | $0.34Out of the Money | $0.29Out of the Money | $0.08Out of the Money | 43Out of the Money | 71Out of the Money | ZMIn the Money | $5.60In the Money | $6.20In 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 | $0.25Out of the Money | $0.22Out of the Money | $0.01Out of the Money | 322Out of the Money | 6,832Out of the Money | ZMIn the Money | $6.35In the Money | $7.10In the Money | $6.74In the Money | $-1.70In the Money | 3In the Money | 1,800In the Money | |
ZMOut of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $7.45In the Money | $8.10In 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 | $0.15Out of the Money | $-0.01Out of the Money | 20Out of the Money | 11Out of the Money | ZMIn the Money | $8.45In the Money | $9.10In 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 | $0.10Out of the Money | $0.09Out of the Money | $0.02Out of the Money | 12Out of the Money | 3,827Out of the Money | ZMIn the Money | $11.45In the Money | $12.05In the Money | $14.70In the Money | $0.00In the Money | ---In the Money | 64In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 28Out of the Money | 2,410Out of the Money | ZMIn the Money | $16.45In the Money | $17.05In 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 | $21.30In the Money | $22.00In 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 | $0.17Out of the Money | $0.08Out of the Money | $0.06Out of the Money | 25Out of the Money | 731Out of the Money | ZMIn the Money | $26.30In the Money | $27.00In 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 | $31.30In the Money | $32.00In 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 | $0.16Out 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 | $36.40In the Money | $37.00In 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 | $0.16Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 289Out of the Money | ZMIn the Money | $41.40In the Money | $42.00In 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 | $46.35In the Money | $47.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |