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 | $27.85In the Money | $30.55In 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 | $0.06Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $22.80In the Money | $23.85In the Money | $27.10In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 140Out of the Money | |
ZMIn the Money | $18.60In the Money | $18.85In the Money | $19.30In the Money | $0.00In the Money | ---In the Money | 93In the Money | ZMOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 524Out of the Money | |
ZMIn the Money | $13.65In the Money | $13.90In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 83Out of the Money | |
ZMIn the Money | $12.70In the Money | $13.05In 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 | $0.41Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZMIn the Money | $11.65In the Money | $11.85In 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 | $0.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $10.70In the Money | $10.85In 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 | $0.43Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $9.65In the Money | $9.85In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $8.65In the Money | $8.95In the Money | $8.53In the Money | $0.33In the Money | 1In the Money | 75In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,157Out of the Money | |
ZMIn the Money | $7.65In the Money | $7.95In 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 | $0.03Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $6.65In the Money | $6.90In the Money | $6.20In the Money | $0.00In the Money | ---In the Money | 20In the Money | ZMOut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZMIn the Money | $5.75In the Money | $5.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $4.80In the Money | $5.05In the Money | $4.39In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.13Out of the Money | $0.03Out of the Money | 1Out of the Money | 68Out of the Money | |
ZMIn the Money | $3.90In the Money | $4.00In the Money | $3.87In the Money | $-0.68In the Money | 6In the Money | 175In the Money | ZMOut of the Money | $0.16Out of the Money | $0.19Out of the Money | $0.17Out of the Money | $0.02Out of the Money | 32Out of the Money | 1,260Out of the Money | |
ZMIn the Money | $3.00In the Money | $3.15In the Money | $2.94In the Money | $-1.61In the Money | 11In the Money | 100In the Money | ZMNear the Money | $0.28Near the Money | $0.31Near the Money | $0.34Near the Money | $0.01Near the Money | 1Near the Money | 188Near the Money | |
ZMIn the Money | $2.25In the Money | $2.32In the Money | $2.87In the Money | $0.00In the Money | ---In the Money | 139In the Money | ZMNear the Money | $0.49Near the Money | $0.52Near the Money | $0.56Near the Money | $0.12Near the Money | 29Near the Money | 258Near the Money | |
ZMUnderlying issue's last price | $1.59Underlying issue's last price | $1.63Underlying issue's last price | $1.60Underlying issue's last price | $-0.43Underlying issue's last price | 16Underlying issue's last price | 214Underlying issue's last price | Filter Table By Strike Price of$58.00Underlying issue's last price | ZMUnderlying issue's last price | $0.82Underlying issue's last price | $0.85Underlying issue's last price | $0.83Underlying issue's last price | $0.13Underlying issue's last price | 67Underlying issue's last price | 188Underlying issue's last price |
ZMNear the Money | $1.06Near the Money | $1.10Near the Money | $1.12Near the Money | $-0.46Near the Money | 169Near the Money | 79Near the Money | ZMIn the Money | $1.30In the Money | $1.34In the Money | $1.43In the Money | $0.31In the Money | 15In the Money | 300In the Money | |
ZMNear the Money | $0.67Near the Money | $0.70Near the Money | $0.71Near the Money | $-0.38Near the Money | 345Near the Money | 2,288Near the Money | ZMIn the Money | $1.91In the Money | $1.96In the Money | $1.94In the Money | $0.32In the Money | 26In the Money | 4,104In the Money | |
ZMNear the Money | $0.40Near the Money | $0.44Near the Money | $0.40Near the Money | $-0.32Near the Money | 12Near the Money | 350Near the Money | ZMIn the Money | $2.63In the Money | $2.76In the Money | $2.40In the Money | $0.00In the Money | ---In the Money | 616In the Money | |
ZMOut of the Money | $0.25Out of the Money | $0.27Out of the Money | $0.24Out of the Money | $-0.22Out of the Money | 15Out of the Money | 74Out of the Money | ZMIn the Money | $3.45In the Money | $3.60In the Money | $3.47In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
ZMOut of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.15Out of the Money | $-0.07Out of the Money | 8Out of the Money | 31Out of the Money | ZMIn the Money | $4.30In the Money | $4.50In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
ZMOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $-0.12Out of the Money | 2Out of the Money | 42Out of the Money | ZMIn the Money | $5.30In the Money | $5.50In the Money | $5.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.06Out of the Money | 142Out of the Money | 5,832Out of the Money | ZMIn the Money | $6.30In the Money | $6.50In the Money | $5.90In the Money | $0.00In the Money | ---In the Money | 308In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | ZMIn the Money | $7.30In the Money | $7.50In the Money | $7.60In the Money | $7.60In the Money | 1In 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 | 8Out of the Money | ZMIn the Money | $8.25In the Money | $8.50In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 10Out of the Money | 91Out of the Money | ZMIn the Money | $9.30In the Money | $9.75In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $10.35In the Money | $10.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 26Out of the Money | 3,091Out of the Money | ZMIn the Money | $11.25In the Money | $11.50In the Money | $11.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.03Out of the Money | 1Out of the Money | 1,730Out of the Money | ZMIn the Money | $16.25In the Money | $16.55In the Money | $11.59In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 38Out of the Money | 1,524Out of the Money | ZMIn the Money | $21.25In the Money | $21.60In the Money | $17.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 500Out of the Money | ZMIn the Money | $24.55In the Money | $27.30In 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 | $0.02Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 163Out of the Money | ZMIn the Money | $30.70In the Money | $32.15In the Money | $23.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.40Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 226Out of the Money | ZMIn the Money | $34.65In the Money | $36.95In 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 | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 142Out of the Money | ZMIn the Money | $41.00In the Money | $42.05In 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 | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | ZMIn the Money | $45.90In the Money | $46.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |