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 | $27.15In the Money | $27.70In 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 | $22.15In the Money | $22.45In 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 | $0.12Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 662Out of the Money | |
ZMIn the Money | $17.20In the Money | $17.45In 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 | $0.12Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 391Out of the Money | |
ZMIn the Money | $14.15In the Money | $14.50In 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 | $0.12Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.20In the Money | $13.70In 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 | $0.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.20In the Money | $12.70In 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 | $0.04Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 518Out of the Money | |
ZMIn the Money | $11.15In the Money | $11.65In 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 | $0.13Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $10.25In the Money | $10.70In 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 | $0.13Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ZMIn the Money | $9.25In the Money | $9.45In 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 | $0.13Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ZMIn the Money | $8.25In the Money | $8.75In 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 | 46Out of the Money | |
ZMIn the Money | $7.30In the Money | $7.50In the Money | $7.10In the Money | $0.00In the Money | ---In the Money | 384In the Money | ZMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 36Out of the Money | 6,574Out of the Money | |
ZMIn the Money | $6.20In the Money | $6.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 409Out of the Money | |
ZMIn the Money | $5.30In the Money | $5.55In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZMOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 219Out of the Money | |
ZMIn the Money | $4.40In the Money | $4.55In the Money | $4.16In the Money | $0.00In the Money | ---In the Money | 65In the Money | ZMOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $-0.07Out of the Money | 17Out of the Money | 376Out of the Money | |
ZMIn the Money | $3.45In the Money | $3.95In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 42In the Money | ZMOut of the Money | $0.18Out of the Money | $0.21Out of the Money | $0.22Out of the Money | $-0.14Out of the Money | 84Out of the Money | 337Out of the Money | |
ZMIn the Money | $2.66In the Money | $2.77In the Money | $2.50In the Money | $0.14In the Money | 5In the Money | 1,472In the Money | ZMNear the Money | $0.32Near the Money | $0.36Near the Money | $0.35Near the Money | $-0.19Near the Money | 41Near the Money | 6,770Near the Money | |
ZMIn the Money | $1.90In the Money | $2.02In the Money | $1.79In the Money | $0.03In the Money | 205In the Money | 169In the Money | ZMNear the Money | $0.57Near the Money | $0.61Near the Money | $0.59Near the Money | $-0.31Near the Money | 273Near the Money | 1,005Near the Money | |
ZMUnderlying issue's last price | $1.33Underlying issue's last price | $1.37Underlying issue's last price | $1.25Underlying issue's last price | $0.11Underlying issue's last price | 162Underlying issue's last price | 1,975Underlying issue's last price | Filter Table By Strike Price of$62.00Underlying issue's last price | ZMUnderlying issue's last price | $0.95Underlying issue's last price | $1.01Underlying issue's last price | $0.99Underlying issue's last price | $-0.40Underlying issue's last price | 38Underlying issue's last price | 322Underlying issue's last price |
ZMNear the Money | $0.85Near the Money | $0.90Near the Money | $0.75Near the Money | $-0.05Near the Money | 65Near the Money | 600Near the Money | ZMIn the Money | $1.48In the Money | $1.54In the Money | $1.68In the Money | $-0.29In the Money | 9In the Money | 188In the Money | |
ZMNear the Money | $0.53Near the Money | $0.57Near the Money | $0.56Near the Money | $-0.05Near the Money | 359Near the Money | 696Near the Money | ZMIn the Money | $2.03In the Money | $2.23In the Money | $2.67In the Money | $0.00In the Money | ---In the Money | 95In the Money | |
ZMNear the Money | $0.31Near the Money | $0.36Near the Money | $0.31Near the Money | $-0.05Near the Money | 83Near the Money | 3,377Near the Money | ZMIn the Money | $2.87In the Money | $3.15In the Money | $3.22In the Money | $-0.34In the Money | 26In the Money | 3,284In the Money | |
ZMOut of the Money | $0.19Out of the Money | $0.24Out of the Money | $0.20Out of the Money | $-0.02Out of the Money | 17Out of the Money | 324Out of the Money | ZMIn the Money | $3.70In the Money | $3.95In the Money | $4.11In the Money | $0.92In the Money | 1In the Money | 2In the Money | |
ZMOut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $-0.03Out of the Money | 2Out of the Money | 346Out of the Money | ZMIn the Money | $4.70In the Money | $4.95In 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 | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 95Out of the Money | ZMIn the Money | $5.55In the Money | $5.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.06Out of the Money | $0.13Out of the Money | $0.06Out of the Money | $-0.05Out of the Money | 1Out of the Money | 148Out of the Money | ZMIn the Money | $6.60In the Money | $6.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 140Out of the Money | 6,677Out of the Money | ZMIn the Money | $7.65In the Money | $7.90In the Money | $8.23In the Money | $0.00In the Money | ---In the Money | 1,770In the Money | |
ZMOut of the Money | $0.03Out 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 | $8.65In the Money | $8.90In 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 | $0.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | ZMIn the Money | $9.65In the Money | $9.90In 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 | $10.45In the Money | $11.00In 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 | $0.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $11.65In the Money | $11.90In 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 | $0.03Out of the Money | $-0.01Out of the Money | 2Out of the Money | 3,820Out of the Money | ZMIn the Money | $12.65In the Money | $12.90In 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 | $17.45In the Money | $17.90In 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 | $0.06Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 568Out of the Money | ZMIn the Money | $22.60In the Money | $22.95In 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 | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 731Out of the Money | ZMIn the Money | $27.35In the Money | $28.05In 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 | $0.12Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 405Out of the Money | ZMIn the Money | $32.50In the Money | $33.05In 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 | 1,687Out of the Money | ZMIn the Money | $37.55In the Money | $37.95In 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 | $42.45In the Money | $43.15In 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 | $47.30In the Money | $48.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |