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 | $27.05In the Money | $29.00In the Money | $26.65In the Money | $0.00In the Money | ---In the Money | 35In the Money | ZMOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 151Out of the Money | |
ZMIn the Money | $23.50In the Money | $23.85In the Money | $22.10In the Money | $0.00In the Money | ---In the Money | 24In the Money | ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 662Out of the Money | |
ZMIn the Money | $18.55In the Money | $18.85In the Money | $15.70In the Money | $0.00In the Money | ---In the Money | 171In the Money | ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 390Out of the Money | |
ZMIn the Money | $15.55In the Money | $15.85In the Money | $13.75In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZMOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.65In the Money | $14.85In the Money | $12.75In the Money | $0.00In the Money | ---In the Money | 13In the Money | ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
ZMIn the Money | $13.60In the Money | $14.60In the Money | $11.77In the Money | $0.00In the Money | ---In the Money | 265In the Money | ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 1Out of the Money | 530Out of the Money | |
ZMIn the Money | $12.40In the Money | $13.35In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
ZMIn the Money | $10.70In the Money | $13.35In 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 | $0.75Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ZMIn the Money | $10.45In the Money | $10.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ZMIn the Money | $9.60In the Money | $9.80In 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 | $0.24Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 5Out of the Money | 88Out of the Money | |
ZMIn the Money | $8.60In the Money | $8.75In the Money | $8.95In the Money | $0.75In the Money | 2In the Money | 337In the Money | ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 16Out of the Money | 6,538Out of the Money | |
ZMIn the Money | $7.55In the Money | $7.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 411Out of the Money | |
ZMIn the Money | $6.55In the Money | $6.85In the Money | $5.20In the Money | $0.00In the Money | ---In the Money | 15In the Money | ZMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 3Out of the Money | 165Out of the Money | |
ZMIn the Money | $5.60In the Money | $5.75In the Money | $5.83In the Money | $0.14In the Money | 4In the Money | 74In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 4Out of the Money | 537Out of the Money | |
ZMIn the Money | $4.60In the Money | $4.75In the Money | $4.20In the Money | $0.00In the Money | ---In the Money | 61In the Money | ZMOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 6Out of the Money | 433Out of the Money | |
ZMIn the Money | $3.50In the Money | $3.80In the Money | $3.86In the Money | $0.26In the Money | 3In the Money | 1,460In the Money | ZMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 8Out of the Money | 6,733Out of the Money | |
ZMIn the Money | $2.63In the Money | $2.78In the Money | $2.82In the Money | $0.00In the Money | ---In the Money | 505In the Money | ZMNear the Money | $0.02Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.02Near the Money | 23Near the Money | 810Near the Money | |
ZMIn the Money | $1.64In the Money | $1.79In the Money | $1.63In the Money | $-0.23In the Money | 33In the Money | 2,091In the Money | ZMNear the Money | $0.04Near the Money | $0.07Near the Money | $0.04Near the Money | $-0.04Near the Money | 17Near the Money | 841Near the Money | |
ZMUnderlying issue's last price | $0.79Underlying issue's last price | $0.87Underlying issue's last price | $0.75Underlying issue's last price | $-0.24Underlying issue's last price | 91Underlying issue's last price | 1,010Underlying issue's last price | Filter Table By Strike Price of$63.00Underlying issue's last price | ZMUnderlying issue's last price | $0.18Underlying issue's last price | $0.19Underlying issue's last price | $0.19Underlying issue's last price | $-0.02Underlying issue's last price | 197Underlying issue's last price | 863Underlying issue's last price |
ZMNear the Money | $0.26Near the Money | $0.28Near the Money | $0.27Near the Money | $-0.17Near the Money | 402Near the Money | 2,348Near the Money | ZMIn the Money | $0.59In the Money | $0.64In the Money | $0.61In the Money | $-0.02In the Money | 15In the Money | 471In the Money | |
ZMNear the Money | $0.07Near the Money | $0.09Near the Money | $0.08Near the Money | $-0.09Near the Money | 190Near the Money | 4,143Near the Money | ZMIn the Money | $1.34In the Money | $1.45In the Money | $1.38In the Money | $0.02In the Money | 66In the Money | 2,926In the Money | |
ZMNear the Money | $0.03Near the Money | $0.05Near the Money | $0.05Near the Money | $-0.01Near the Money | 60Near the Money | 811Near the Money | ZMIn the Money | $2.21In the Money | $2.57In the Money | $2.34In the Money | $-0.46In the Money | 10In the Money | 12In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 36Out of the Money | 410Out of the Money | ZMIn the Money | $3.20In the Money | $3.50In the Money | $3.71In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 1Out of the Money | 212Out of the Money | ZMIn the Money | $4.20In the Money | $4.75In the Money | $4.19In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 148Out of the Money | ZMIn the Money | $5.25In the Money | $5.45In 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 | $0.02Out of the Money | $-0.01Out of the Money | 102Out of the Money | 6,735Out of the Money | ZMIn the Money | $6.25In the Money | $6.55In the Money | $6.16In the Money | $0.01In the Money | 1In the Money | 1,573In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $7.25In the Money | $7.45In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | ZMIn the Money | $8.25In the Money | $8.55In 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 | $0.23Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | ZMIn the Money | $9.20In the Money | $9.45In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $10.15In the Money | $10.45In 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 | $0.06Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 13Out of the Money | 3,873Out of the Money | ZMIn the Money | $11.25In the Money | $11.45In the Money | $13.75In the Money | $0.00In the Money | ---In the Money | 64In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,469Out of the Money | ZMIn the Money | $16.20In the Money | $16.45In the Money | $16.28In the Money | $0.00In the Money | ---In the Money | 25In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 593Out of the Money | ZMIn the Money | $20.95In the Money | $22.00In the Money | $23.30In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 20Out of the Money | 732Out of the Money | ZMIn the Money | $24.90In the Money | $27.75In the Money | $16.81In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 405Out of the Money | ZMIn the Money | $29.75In the Money | $33.15In the Money | $24.87In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.17Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,687Out of the Money | ZMIn the Money | $34.95In the Money | $37.90In the Money | $32.63In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 289Out of the Money | ZMIn the Money | $40.00In the Money | $42.90In the Money | $35.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 706Out of the Money | ZMIn the Money | $45.20In the Money | $47.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |