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 | $33.70In the Money | $34.55In 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 | $0.37Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $28.65In the Money | $29.55In 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 | $0.15Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 1Out of the Money | 297Out of the Money | |
ZMIn the Money | $23.55In the Money | $24.65In the Money | $23.80In the Money | $2.68In the Money | 1In the Money | 63In the Money | ZMOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 6Out of the Money | 2,289Out of the Money | |
ZMIn the Money | $18.20In the Money | $19.30In the Money | $18.45In the Money | $2.35In the Money | 2In the Money | 62In the Money | ZMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 26Out of the Money | 3,110Out of the Money | |
ZMIn the Money | $13.90In the Money | $14.50In the Money | $14.44In the Money | $0.00In the Money | ---In the Money | 87In the Money | ZMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.11Out of the Money | 247Out of the Money | 2,847Out of the Money | |
ZMIn the Money | $11.00In the Money | $12.65In 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 | $0.08Out of the Money | $-0.16Out of the Money | 7Out of the Money | 10Out of the Money | |
ZMIn the Money | $10.95In the Money | $11.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $-0.24Out of the Money | 23Out of the Money | 7Out of the Money | |
ZMIn the Money | $9.10In the Money | $10.75In the Money | $10.12In the Money | $-0.68In the Money | 2In the Money | 2In the Money | ZMOut of the Money | $0.07Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $-0.30Out of the Money | 79Out of the Money | 80Out of the Money | |
ZMIn the Money | $8.25In the Money | $10.25In the Money | $8.87In the Money | $-0.65In the Money | 42In the Money | 504In the Money | ZMOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $-0.34Out of the Money | 224Out of the Money | 7,586Out of the Money | |
ZMIn the Money | $6.35In the Money | $8.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.18Out of the Money | $-0.44Out of the Money | 134Out of the Money | 134Out of the Money | |
ZMIn the Money | $6.20In the Money | $7.75In 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 | $0.24Out of the Money | $0.25Out of the Money | $-0.51Out of the Money | 56Out of the Money | 835Out of the Money | |
ZMIn the Money | $4.30In the Money | $7.60In 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 | $0.32Out of the Money | $0.34Out of the Money | $-0.62Out of the Money | 173Out of the Money | 103Out of the Money | |
ZMIn the Money | $4.70In the Money | $6.75In the Money | $6.36In the Money | $0.00In the Money | ---In the Money | 50In the Money | ZMOut of the Money | $0.40Out of the Money | $0.47Out of the Money | $0.44Out of the Money | $-0.77Out of the Money | 183Out of the Money | 205Out of the Money | |
ZMIn the Money | $4.55In the Money | $4.85In the Money | $4.67In the Money | $-1.26In the Money | 115In the Money | 1,297In the Money | ZMOut of the Money | $0.58Out of the Money | $0.64Out of the Money | $0.58Out of the Money | $-0.91Out of the Money | 805Out of the Money | 7,687Out of the Money | |
ZMIn the Money | $3.90In the Money | $4.60In the Money | $3.85In the Money | $-1.45In the Money | 7In the Money | 21In the Money | ZMNear the Money | $0.81Near the Money | $0.89Near the Money | $0.82Near the Money | $-0.98Near the Money | 150Near the Money | 365Near the Money | |
ZMIn the Money | $3.20In the Money | $3.35In the Money | $3.10In the Money | $-1.60In the Money | 30In the Money | 24In the Money | ZMNear the Money | $1.11Near the Money | $1.19Near the Money | $1.28Near the Money | $-0.97Near the Money | 145Near the Money | 178Near the Money | |
ZMUnderlying issue's last price | $2.64Underlying issue's last price | $2.72Underlying issue's last price | $2.76Underlying issue's last price | $-1.21Underlying issue's last price | 247Underlying issue's last price | 177Underlying issue's last price | Filter Table By Strike Price of$63.00Underlying issue's last price | ZMUnderlying issue's last price | $1.50Underlying issue's last price | $1.58Underlying issue's last price | $1.52Underlying issue's last price | $-1.14Underlying issue's last price | 87Underlying issue's last price | 147Underlying issue's last price |
ZMNear the Money | $2.11Near the Money | $2.18Near the Money | $2.12Near the Money | $-1.43Near the Money | 323Near the Money | 292Near the Money | ZMIn the Money | $1.95In the Money | $2.06In the Money | $2.09In the Money | $-1.11In the Money | 422In the Money | 132In the Money | |
ZMNear the Money | $1.66Near the Money | $1.74Near the Money | $1.75Near the Money | $-1.31Near the Money | 1,292Near the Money | 5,001Near the Money | ZMIn the Money | $2.51In the Money | $2.63In the Money | $2.65In the Money | $-1.03In the Money | 647In the Money | 5,559In the Money | |
ZMNear the Money | $1.27Near the Money | $1.36Near the Money | $1.19Near the Money | $-1.49Near the Money | 916Near the Money | 301Near the Money | ZMIn the Money | $3.10In the Money | $3.30In the Money | $2.92In the Money | $-1.58In the Money | 41In the Money | 10In the Money | |
ZMOut of the Money | $1.00Out of the Money | $1.07Out of the Money | $1.05Out of the Money | $-1.24Out of the Money | 312Out of the Money | 57Out of the Money | ZMIn the Money | $3.75In the Money | $4.00In the Money | $3.96In the Money | $3.96In the Money | 21In the Money | ---In the Money | |
ZMOut of the Money | $0.74Out of the Money | $0.84Out of the Money | $0.75Out of the Money | $-0.88Out of the Money | 60Out of the Money | 34Out of the Money | ZMIn the Money | $4.50In the Money | $4.85In the Money | $4.73In the Money | $4.73In the Money | 2In the Money | ---In the Money | |
ZMOut of the Money | $0.58Out of the Money | $0.66Out of the Money | $0.60Out of the Money | $-1.09Out of the Money | 75Out of the Money | 16Out of the Money | ZMIn the Money | $5.20In the Money | $7.60In the Money | $5.83In the Money | $-0.53In the Money | 3In the Money | 3In the Money | |
ZMOut of the Money | $0.45Out of the Money | $0.50Out of the Money | $0.46Out of the Money | $-0.98Out of the Money | 1,138Out of the Money | 3,753Out of the Money | ZMIn the Money | $5.55In the Money | $7.40In the Money | $6.70In the Money | $-0.38In the Money | 15In the Money | 2,149In the Money | |
ZMOut of the Money | $0.34Out of the Money | $0.42Out of the Money | $0.38Out of the Money | $-0.81Out of the Money | 48Out of the Money | 42Out of the Money | ZMIn the Money | $6.60In the Money | $8.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.26Out of the Money | $0.34Out of the Money | $0.28Out of the Money | $-0.78Out of the Money | 107Out of the Money | 84Out of the Money | ZMIn the Money | $7.15In the Money | $8.60In the Money | $7.80In the Money | $7.80In the Money | 1In the Money | ---In the Money | |
ZMOut of the Money | $0.19Out of the Money | $0.27Out of the Money | $0.22Out of the Money | $-0.65Out of the Money | 49Out of the Money | 14Out of the Money | ZMIn the Money | $8.35In the Money | $10.35In 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 | $0.22Out of the Money | $0.19Out of the Money | $-0.58Out of the Money | 82Out of the Money | 761Out of the Money | ZMIn the Money | $9.80In the Money | $10.60In 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 | $0.18Out of the Money | $0.16Out of the Money | $-0.45Out of the Money | 10,012Out of the Money | 13,382Out of the Money | ZMIn the Money | $10.95In the Money | $12.20In the Money | $10.70In the Money | $-0.80In the Money | 30In the Money | 633In the Money | |
ZMOut of the Money | $0.10Out of the Money | $0.16Out of the Money | $0.13Out of the Money | $-0.41Out of the Money | 3Out of the Money | 133Out of the Money | ZMIn the Money | $11.65In the Money | $12.55In 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 | $0.06Out of the Money | $-0.27Out of the Money | 275Out of the Money | 3,266Out of the Money | ZMIn the Money | $15.95In the Money | $17.20In the Money | $15.18In the Money | $-0.82In the Money | 51In the Money | 48,599In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $-0.14Out of the Money | 109Out of the Money | 1,301Out of the Money | ZMIn the Money | $20.60In the Money | $21.55In 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 | $0.15Out of the Money | $0.01Out of the Money | $-0.10Out of the Money | 6Out of the Money | 1,754Out of the Money | ZMIn the Money | $25.85In the Money | $26.55In the Money | $20.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.39Out of the Money | $0.01Out of the Money | $-0.07Out of the Money | 1Out of the Money | 2,211Out of the Money | ZMIn the Money | $30.75In the Money | $31.50In 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 | $-0.02Out of the Money | 1Out of the Money | 1,689Out of the Money | ZMIn the Money | $35.60In the Money | $36.50In 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 | $0.18Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 400Out of the Money | ZMIn the Money | $40.55In the Money | $41.55In the Money | $33.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.34Out 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 | $45.60In the Money | $46.50In the Money | $44.15In the Money | $0.00In the Money | ---In the Money | ---In the Money |