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 | $32.70In the Money | $33.55In the Money | $32.05In the Money | $0.00In the Money | ---In the Money | 14In the Money | ZMOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $27.80In the Money | $28.55In the Money | $26.45In the Money | $0.00In the Money | ---In the Money | 127In 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 | 296Out of the Money | |
ZMIn the Money | $23.00In the Money | $23.60In the Money | $24.75In the Money | $0.00In the Money | ---In the Money | 65In the Money | ZMOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,289Out of the Money | |
ZMIn the Money | $18.05In the Money | $18.40In the Money | $18.45In the Money | $0.00In the Money | ---In the Money | 62In the Money | ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 119Out of the Money | 3,092Out of the Money | |
ZMIn the Money | $13.05In the Money | $13.65In the Money | $14.90In the Money | $0.00In the Money | ---In the Money | 85In the Money | ZMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 22Out of the Money | 2,796Out of the Money | |
ZMIn the Money | $11.10In the Money | $11.70In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZMIn the Money | $10.10In the Money | $10.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 1Out of the Money | 26Out of the Money | |
ZMIn the Money | $9.05In the Money | $9.60In the Money | $10.12In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
ZMIn the Money | $8.15In the Money | $8.45In the Money | $8.50In the Money | $0.47In the Money | 3In the Money | 494In the Money | ZMOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $-0.05Out of the Money | 24Out of the Money | 7,511Out of the Money | |
ZMIn the Money | $7.20In the Money | $7.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.13Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $-0.01Out of the Money | 7Out of the Money | 60Out of the Money | |
ZMIn the Money | $6.35In the Money | $6.60In the Money | $6.63In the Money | $6.63In the Money | 3In the Money | ---In the Money | ZMOut of the Money | $0.19Out of the Money | $0.21Out of the Money | $0.20Out of the Money | $0.01Out of the Money | 11Out of the Money | 824Out of the Money | |
ZMIn the Money | $5.15In the Money | $5.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.27Out of the Money | $0.31Out of the Money | $0.30Out of the Money | $-0.13Out of the Money | 15Out of the Money | 105Out of the Money | |
ZMIn the Money | $4.55In the Money | $4.75In the Money | $4.20In the Money | $0.00In the Money | ---In the Money | 58In the Money | ZMOut of the Money | $0.41Out of the Money | $0.44Out of the Money | $0.42Out of the Money | $0.00Out of the Money | 1Out of the Money | 318Out of the Money | |
ZMIn the Money | $3.75In the Money | $3.95In the Money | $3.90In the Money | $0.54In the Money | 193In the Money | 1,217In the Money | ZMOut of the Money | $0.59Out of the Money | $0.63Out of the Money | $0.61Out of the Money | $-0.23Out of the Money | 88Out of the Money | 7,445Out of the Money | |
ZMIn the Money | $3.05In the Money | $3.20In the Money | $2.91In the Money | $-0.49In the Money | 1In the Money | 20In the Money | ZMNear the Money | $0.84Near the Money | $0.90Near the Money | $0.82Near the Money | $-0.32Near the Money | 27Near the Money | 360Near the Money | |
ZMIn the Money | $2.45In the Money | $2.51In the Money | $2.43In the Money | $0.24In the Money | 94In the Money | 108In the Money | ZMNear the Money | $1.20Near the Money | $1.25Near the Money | $1.25Near the Money | $-0.34Near the Money | 277Near the Money | 262Near the Money | |
ZMUnderlying issue's last price | $1.90Underlying issue's last price | $1.94Underlying issue's last price | $1.91Underlying issue's last price | $0.30Underlying issue's last price | 38Underlying issue's last price | 221Underlying issue's last price | Filter Table By Strike Price of$63.00Underlying issue's last price | ZMUnderlying issue's last price | $1.65Underlying issue's last price | $1.69Underlying issue's last price | $1.68Underlying issue's last price | $-0.40Underlying issue's last price | 163Underlying issue's last price | 675Underlying issue's last price |
ZMNear the Money | $1.44Near the Money | $1.47Near the Money | $1.54Near the Money | $0.26Near the Money | 219Near the Money | 393Near the Money | ZMIn the Money | $2.20In the Money | $2.24In the Money | $2.23In the Money | $-0.42In the Money | 20In the Money | 433In the Money | |
ZMNear the Money | $1.07Near the Money | $1.11Near the Money | $1.09Near the Money | $0.09Near the Money | 3,168Near the Money | 5,089Near the Money | ZMIn the Money | $2.83In the Money | $2.90In the Money | $2.75In the Money | $-0.67In the Money | 74In the Money | 5,579In the Money | |
ZMNear the Money | $0.78Near the Money | $0.83Near the Money | $0.87Near the Money | $0.15Near the Money | 17Near the Money | 545Near the Money | ZMIn the Money | $3.55In the Money | $3.65In the Money | $3.50In the Money | $-0.66In the Money | 12In the Money | 138In the Money | |
ZMOut of the Money | $0.57Out of the Money | $0.62Out of the Money | $0.64Out of the Money | $0.10Out of the Money | 41Out of the Money | 317Out of the Money | ZMIn the Money | $4.30In the Money | $4.50In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
ZMOut of the Money | $0.42Out of the Money | $0.47Out of the Money | $0.45Out of the Money | $0.05Out of the Money | 47Out of the Money | 148Out of the Money | ZMIn the Money | $5.10In the Money | $5.35In the Money | $5.15In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZMOut of the Money | $0.31Out of the Money | $0.36Out of the Money | $0.33Out of the Money | $0.04Out of the Money | 4Out of the Money | 59Out of the Money | ZMIn the Money | $6.00In the Money | $6.30In the Money | $5.83In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZMOut of the Money | $0.25Out of the Money | $0.27Out of the Money | $0.26Out of the Money | $0.05Out of the Money | 122Out of the Money | 3,867Out of the Money | ZMIn the Money | $6.95In the Money | $7.20In the Money | $7.05In the Money | $-0.45In the Money | 15In the Money | 2,146In the Money | |
ZMOut of the Money | $0.17Out of the Money | $0.21Out of the Money | $0.20Out of the Money | $-0.02Out of the Money | 4Out of the Money | 89Out of the Money | ZMIn the Money | $7.90In the Money | $8.20In 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 | $0.17Out of the Money | $0.16Out of the Money | $-0.01Out of the Money | 13Out of the Money | 110Out of the Money | ZMIn the Money | $8.85In the Money | $9.20In the Money | $8.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.15Out of the Money | $0.03Out of the Money | 1Out of the Money | 43Out of the Money | ZMIn the Money | $9.80In the Money | $10.15In 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 | $0.11Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 757Out of the Money | ZMIn the Money | $10.60In the Money | $11.50In 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 | $0.10Out of the Money | $0.08Out of the Money | $-0.01Out of the Money | 40Out of the Money | 21,877Out of the Money | ZMIn the Money | $10.85In the Money | $13.15In the Money | $11.80In the Money | $1.10In the Money | 1In the Money | 140In the Money | |
ZMOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $-0.04Out of the Money | 7Out of the Money | 130Out of the Money | ZMIn the Money | $12.60In the Money | $13.50In 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 | $0.06Out of the Money | $0.06Out of the Money | $0.02Out of the Money | 36Out of the Money | 3,050Out of the Money | ZMIn the Money | $15.85In the Money | $17.40In the Money | $16.97In the Money | $-0.33In the Money | 48,507In the Money | 48,501In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.17Out of the Money | $0.07Out of the Money | $0.04Out of the Money | 2Out of the Money | 1,283Out of the Money | ZMIn the Money | $21.75In the Money | $22.40In the Money | $23.85In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,751Out of the Money | ZMIn the Money | $26.50In the Money | $27.45In the Money | $26.15In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,210Out of the Money | ZMIn the Money | $31.50In the Money | $32.45In the Money | $27.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,689Out of the Money | ZMIn the Money | $36.55In the Money | $37.45In the Money | $32.70In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 400Out of the Money | ZMIn the Money | $41.70In the Money | $42.45In the Money | $33.05In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,348Out of the Money | ZMIn the Money | $46.50In the Money | $47.25In the Money | $44.15In the Money | $0.00In the Money | ---In the Money | ---In the Money |