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 | $30.75In the Money | $33.90In the Money | $27.87In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $25.25In the Money | $28.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $21.65In the Money | $23.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $16.40In the Money | $19.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $16.40In the Money | $17.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $15.65In the Money | $16.10In the Money | $14.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $14.35In the Money | $15.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | |
ZMIn the Money | $13.65In the Money | $14.10In the Money | $12.51In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.70In the Money | $13.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $11.75In the Money | $12.10In the Money | $9.07In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | |
ZMIn the Money | $10.45In the Money | $11.05In the Money | $9.85In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
ZMIn the Money | $9.25In the Money | $10.05In the Money | $7.39In the Money | $0.00In the Money | ---In the Money | 42In the Money | ZMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | |
ZMIn the Money | $8.65In the Money | $9.15In the Money | $8.90In the Money | $0.00In the Money | ---In the Money | 24In the Money | ZMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.12Out of the Money | $0.11Out of the Money | 170Out of the Money | 385Out of the Money | |
ZMIn the Money | $7.75In the Money | $8.10In the Money | $6.74In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 180Out of the Money | 286Out of the Money | |
ZMIn the Money | $6.40In the Money | $7.10In the Money | $5.83In the Money | $0.00In the Money | ---In the Money | 11In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 10Out of the Money | 272Out of the Money | |
ZMIn the Money | $5.65In the Money | $6.05In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 97In the Money | ZMOut of the Money | $0.01Out of the Money | $0.20Out of the Money | $0.28Out of the Money | $0.25Out of the Money | 1Out of the Money | 210Out of the Money | |
ZMIn the Money | $4.75In the Money | $5.05In the Money | $5.31In the Money | $0.71In the Money | 5In the Money | 93In the Money | ZMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.09Out of the Money | 3Out of the Money | 369Out of the Money | |
ZMIn the Money | $3.75In the Money | $4.05In the Money | $4.18In the Money | $0.08In the Money | 11In the Money | 220In the Money | ZMOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.02Out of the Money | 7Out of the Money | 411Out of the Money | |
ZMIn the Money | $2.78In the Money | $3.10In the Money | $3.60In the Money | $0.25In the Money | 1In the Money | 646In the Money | ZMNear the Money | $0.07Near the Money | $0.13Near the Money | $0.11Near the Money | $-0.01Near the Money | 1Near the Money | 599Near the Money | |
ZMIn the Money | $2.02In the Money | $2.33In the Money | $2.28In the Money | $-0.17In the Money | 241In the Money | 1,313In the Money | ZMNear the Money | $0.18Near the Money | $0.23Near the Money | $0.22Near the Money | $-0.01Near the Money | 11Near the Money | 1,483Near the Money | |
ZMUnderlying issue's last price | $1.26Underlying issue's last price | $1.32Underlying issue's last price | $1.25Underlying issue's last price | $-0.40Underlying issue's last price | 532Underlying issue's last price | 1,664Underlying issue's last price | Filter Table By Strike Price of$71.00Underlying issue's last price | ZMUnderlying issue's last price | $0.40Underlying issue's last price | $0.44Underlying issue's last price | $0.42Underlying issue's last price | $-0.08Underlying issue's last price | 140Underlying issue's last price | 245Underlying issue's last price |
ZMNear the Money | $0.68Near the Money | $0.75Near the Money | $0.68Near the Money | $-0.37Near the Money | 1,288Near the Money | 3,105Near the Money | ZMIn the Money | $0.81In the Money | $0.86In the Money | $0.80In the Money | $-0.08In the Money | 275In the Money | 232In the Money | |
ZMNear the Money | $0.33Near the Money | $0.37Near the Money | $0.32Near the Money | $-0.26Near the Money | 2,745Near the Money | 3,354Near the Money | ZMIn the Money | $1.26In the Money | $1.66In the Money | $1.19In the Money | $-0.54In the Money | 33In the Money | 4In the Money | |
ZMNear the Money | $0.14Near the Money | $0.18Near the Money | $0.17Near the Money | $-0.13Near the Money | 693Near the Money | 1,136Near the Money | ZMIn the Money | $2.18In the Money | $2.36In the Money | $1.91In the Money | $-0.59In the Money | 22In the Money | 4In the Money | |
ZMOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.07Out of the Money | 471Out of the Money | 2,047Out of the Money | ZMIn the Money | $3.10In the Money | $3.50In the Money | $6.80In 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 | $0.06Out of the Money | $-0.02Out of the Money | 17Out of the Money | 136Out of the Money | ZMIn the Money | $3.80In the Money | $4.50In 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 | $0.08Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 442Out of the Money | ZMIn the Money | $5.00In the Money | $5.40In 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 | $0.01Out of the Money | $-0.02Out of the Money | 52Out of the Money | 231Out of the Money | ZMIn the Money | $5.75In the Money | $6.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 285Out of the Money | ZMIn the Money | $6.95In the Money | $7.35In the Money | $11.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 77Out of the Money | 582Out of the Money | ZMIn the Money | $7.85In the Money | $8.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.28Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | ZMIn the Money | $8.95In the Money | $9.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | ZMIn the Money | $12.95In the Money | $13.50In the Money | $14.45In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $17.95In the Money | $18.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |