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 | $34.35In the Money | $34.95In 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 | $0.13Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $29.35In the Money | $30.00In 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 | $0.13Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 296Out of the Money | |
ZMIn the Money | $24.55In the Money | $24.80In the Money | $24.75In the Money | $0.95In the Money | 1In the Money | 64In the Money | ZMOut of the Money | $0.00Out of the Money | $0.05Out 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 | $19.55In the Money | $19.80In 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 | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 6Out of the Money | 3,098Out of the Money | |
ZMIn the Money | $14.60In the Money | $14.80In the Money | $14.90In the Money | $0.46In the Money | 2In the Money | 87In the Money | ZMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 14Out of the Money | 2,811Out of the Money | |
ZMIn the Money | $12.60In the Money | $12.90In 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 | $-0.02Out of the Money | 1Out of the Money | 10Out 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 | $0.04Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
ZMIn the Money | $10.65In the Money | $10.95In the Money | $10.12In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.01Out of the Money | 3Out of the Money | 34Out of the Money | |
ZMIn the Money | $9.70In the Money | $9.90In the Money | $8.87In the Money | $0.00In the Money | ---In the Money | 502In the Money | ZMOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.03Out of the Money | 9Out of the Money | 12,509Out of the Money | |
ZMIn the Money | $8.75In the Money | $9.05In 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 | $0.12Out of the Money | $0.12Out of the Money | $-0.06Out of the Money | 5Out of the Money | 65Out of the Money | |
ZMIn the Money | $7.75In the Money | $8.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.15Out of the Money | $0.17Out of the Money | $0.16Out of the Money | $-0.09Out of the Money | 9Out of the Money | 820Out of the Money | |
ZMIn the Money | $6.85In the Money | $7.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.21Out of the Money | $0.24Out of the Money | $0.21Out of the Money | $-0.13Out of the Money | 18Out of the Money | 114Out of the Money | |
ZMIn the Money | $5.95In the Money | $6.20In the Money | $6.36In the Money | $0.00In the Money | ---In the Money | 50In the Money | ZMOut of the Money | $0.30Out of the Money | $0.33Out of the Money | $0.34Out of the Money | $-0.10Out of the Money | 20Out of the Money | 308Out of the Money | |
ZMIn the Money | $5.10In the Money | $5.25In the Money | $5.08In the Money | $0.41In the Money | 3In the Money | 1,256In the Money | ZMOut of the Money | $0.43Out of the Money | $0.45Out of the Money | $0.45Out of the Money | $-0.13Out of the Money | 62Out of the Money | 7,508Out of the Money | |
ZMIn the Money | $4.30In the Money | $4.45In the Money | $3.85In the Money | $0.00In the Money | ---In the Money | 21In the Money | ZMOut of the Money | $0.62Out of the Money | $0.64Out of the Money | $0.62Out of the Money | $-0.20Out of the Money | 13Out of the Money | 353Out of the Money | |
ZMIn the Money | $3.55In the Money | $3.70In the Money | $3.10In the Money | $0.00In the Money | ---In the Money | 36In the Money | ZMNear the Money | $0.87Near the Money | $0.91Near the Money | $0.81Near the Money | $-0.47Near the Money | 3Near the Money | 252Near the Money | |
ZMIn the Money | $2.92In the Money | $3.00In the Money | $3.05In the Money | $0.29In the Money | 23In the Money | 226In the Money | ZMNear the Money | $1.20Near the Money | $1.24Near the Money | $1.21Near the Money | $-0.31Near the Money | 6Near the Money | 164Near the Money | |
ZMUnderlying issue's last price | $2.34Underlying issue's last price | $2.38Underlying issue's last price | $2.35Underlying issue's last price | $0.23Underlying issue's last price | 38Underlying issue's last price | 346Underlying issue's last price | Filter Table By Strike Price of$64.00Underlying issue's last price | ZMUnderlying issue's last price | $1.62Underlying issue's last price | $1.66Underlying issue's last price | $1.62Underlying issue's last price | $-0.47Underlying issue's last price | 108Underlying issue's last price | 319Underlying issue's last price |
ZMNear the Money | $1.84Near the Money | $1.89Near the Money | $1.85Near the Money | $0.10Near the Money | 185Near the Money | 5,106Near the Money | ZMIn the Money | $2.13In the Money | $2.17In the Money | $2.10In the Money | $-0.55In the Money | 455In the Money | 5,524In the Money | |
ZMNear the Money | $1.43Near the Money | $1.49Near the Money | $1.46Near the Money | $0.27Near the Money | 93Near the Money | 472Near the Money | ZMIn the Money | $2.70In the Money | $2.78In the Money | $3.15In the Money | $0.23In the Money | 93In the Money | 50In the Money | |
ZMNear the Money | $1.10Near the Money | $1.15Near the Money | $1.12Near the Money | $0.07Near the Money | 28Near the Money | 296Near the Money | ZMIn the Money | $3.35In the Money | $3.50In the Money | $3.40In the Money | $-0.56In the Money | 2In the Money | 5In the Money | |
ZMOut of the Money | $0.83Out of the Money | $0.89Out of the Money | $0.83Out of the Money | $0.08Out of the Money | 66Out of the Money | 84Out of the Money | ZMIn the Money | $4.10In the Money | $4.25In the Money | $4.73In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.63Out of the Money | $0.69Out of the Money | $0.57Out of the Money | $-0.03Out of the Money | 13Out of the Money | 41Out of the Money | ZMIn the Money | $4.90In the Money | $5.05In the Money | $5.83In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZMOut of the Money | $0.49Out of the Money | $0.54Out of the Money | $0.53Out of the Money | $0.07Out of the Money | 448Out of the Money | 3,922Out of the Money | ZMIn the Money | $5.65In the Money | $5.95In the Money | $5.50In the Money | $-1.20In the Money | 2In the Money | 2,147In the Money | |
ZMOut of the Money | $0.36Out of the Money | $0.43Out of the Money | $0.35Out of the Money | $-0.03Out of the Money | 2Out of the Money | 67Out of the Money | ZMIn the Money | $6.55In the Money | $6.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.29Out of the Money | $0.34Out of the Money | $0.25Out of the Money | $-0.03Out of the Money | 3Out of the Money | 108Out of the Money | ZMIn the Money | $7.55In the Money | $7.75In the Money | $8.05In the Money | $0.25In the Money | 1In the Money | 1In the Money | |
ZMOut of the Money | $0.22Out of the Money | $0.26Out of the Money | $0.22Out of the Money | $0.00Out of the Money | 2Out of the Money | 42Out of the Money | ZMIn the Money | $8.45In the Money | $8.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.17Out of the Money | $0.21Out of the Money | $0.18Out of the Money | $-0.01Out of the Money | 17Out of the Money | 762Out of the Money | ZMIn the Money | $9.40In the Money | $9.70In 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 | $0.15Out of the Money | $-0.01Out of the Money | 33Out of the Money | 21,948Out of the Money | ZMIn the Money | $10.40In the Money | $10.65In the Money | $10.70In the Money | $0.00In the Money | ---In the Money | 493In the Money | |
ZMOut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.11Out of the Money | $-0.02Out of the Money | 5Out of the Money | 130Out 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 | $0.06Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 13Out of the Money | 3,053Out of the Money | ZMIn the Money | $15.40In the Money | $15.65In the Money | $15.18In the Money | $0.00In the Money | ---In the Money | 48,522In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 6Out of the Money | 1,278Out of the Money | ZMIn the Money | $20.40In the Money | $20.75In the Money | $23.85In 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 | $0.08Out of the Money | $0.07Out of the Money | 1Out of the Money | 1,751Out of the Money | ZMIn the Money | $25.15In the Money | $25.90In the Money | $20.10In 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 | 2,210Out of the Money | ZMIn the Money | $30.10In the Money | $30.75In 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 | $0.06Out 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 | $35.25In the Money | $35.85In the Money | $32.70In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 400Out of the Money | ZMIn the Money | $40.30In the Money | $40.75In 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 | $0.13Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,354Out of the Money | ZMIn the Money | $45.20In the Money | $45.90In the Money | $44.15In the Money | $0.00In the Money | ---In the Money | ---In the Money |