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 | $26.90In the Money | $27.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,440Out of the Money | |
ZMIn the Money | $23.00In the Money | $24.30In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $22.05In the Money | $22.40In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
ZMIn the Money | $21.10In the Money | $22.15In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.44Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
ZMIn the Money | $20.05In the Money | $21.10In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.75Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $19.10In the Money | $19.30In the Money | $22.30In the Money | $0.00In the Money | ---In the Money | 20In the Money | ZMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $18.05In the Money | $19.05In the Money | $21.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.81Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZMIn the Money | $17.10In the Money | $17.85In the Money | $20.05In the Money | $0.00In the Money | ---In the Money | 20In the Money | ZMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
ZMIn the Money | $16.05In the Money | $16.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZMIn the Money | $15.00In the Money | $15.95In the Money | $19.96In the Money | $0.00In the Money | ---In the Money | 13In the Money | ZMOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | |
ZMIn the Money | $14.05In the Money | $15.00In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ZMIn the Money | $13.10In the Money | $14.30In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 223Out of the Money | |
ZMIn the Money | $12.10In the Money | $13.05In the Money | $10.17In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 19Out of the Money | 129Out of the Money | |
ZMIn the Money | $11.10In the Money | $11.65In the Money | $10.83In the Money | $-2.57In the Money | 2In the Money | 21In the Money | ZMOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 25Out of the Money | 75Out of the Money | |
ZMIn the Money | $10.10In the Money | $11.30In the Money | $9.83In the Money | $1.33In the Money | 1In the Money | 18In the Money | ZMOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
ZMIn the Money | $9.10In the Money | $9.85In the Money | $8.81In the Money | $-1.50In the Money | 2In the Money | 5In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.05Out of the Money | 4Out of the Money | 204Out of the Money | |
ZMIn the Money | $7.65In the Money | $8.50In the Money | $9.05In the Money | $0.00In the Money | ---In the Money | 34In the Money | ZMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.07Out of the Money | 6Out of the Money | 130Out of the Money | |
ZMIn the Money | $7.10In the Money | $8.25In the Money | $8.75In the Money | $0.00In the Money | ---In the Money | 45In the Money | ZMOut of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 11Out of the Money | 100Out of the Money | |
ZMIn the Money | $6.10In the Money | $6.35In the Money | $6.07In the Money | $-3.35In the Money | 3In the Money | 16In the Money | ZMOut of the Money | $0.03Out of the Money | $0.12Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 7Out of the Money | 39Out of the Money | |
ZMIn the Money | $5.15In the Money | $5.85In the Money | $5.16In the Money | $-0.54In the Money | 4In the Money | 33In the Money | ZMOut of the Money | $0.04Out of the Money | $0.13Out of the Money | $0.08Out of the Money | $0.01Out of the Money | 5Out of the Money | 16Out of the Money | |
ZMIn the Money | $4.25In the Money | $5.40In the Money | $4.31In the Money | $-0.97In the Money | 2In the Money | 46In the Money | ZMOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.10Out of the Money | $-0.03Out of the Money | 47Out of the Money | 70Out of the Money | |
ZMIn the Money | $3.35In the Money | $4.15In the Money | $3.39In the Money | $-0.31In the Money | 6In the Money | 101In the Money | ZMOut of the Money | $0.18Out of the Money | $0.19Out of the Money | $0.19Out of the Money | $-0.01Out of the Money | 47Out of the Money | 47Out of the Money | |
ZMIn the Money | $2.50In the Money | $2.63In the Money | $2.22In the Money | $-0.48In the Money | 61In the Money | 56In the Money | ZMNear the Money | $0.26Near the Money | $0.34Near the Money | $0.32Near the Money | $-0.03Near the Money | 201Near the Money | 246Near the Money | |
ZMIn the Money | $1.77In the Money | $1.81In the Money | $1.79In the Money | $-0.21In the Money | 9In the Money | 59In the Money | ZMNear the Money | $0.53Near the Money | $0.58Near the Money | $0.57Near the Money | $-0.01Near the Money | 116Near the Money | 328Near the Money | |
ZMUnderlying issue's last price | $1.14Underlying issue's last price | $1.18Underlying issue's last price | $1.16Underlying issue's last price | $-0.13Underlying issue's last price | 152Underlying issue's last price | 77Underlying issue's last price | Filter Table By Strike Price of$67.00Underlying issue's last price | ZMUnderlying issue's last price | $0.90Underlying issue's last price | $0.94Underlying issue's last price | $0.97Underlying issue's last price | $0.04Underlying issue's last price | 1,128Underlying issue's last price | 664Underlying issue's last price |
ZMNear the Money | $0.68Near the Money | $0.71Near the Money | $0.68Near the Money | $-0.02Near the Money | 115Near the Money | 434Near the Money | ZMIn the Money | $1.44In the Money | $1.48In the Money | $1.40In the Money | $-0.05In the Money | 117In the Money | 488In the Money | |
ZMNear the Money | $0.36Near the Money | $0.42Near the Money | $0.36Near the Money | $-0.08Near the Money | 282Near the Money | 178Near the Money | ZMIn the Money | $1.95In the Money | $2.21In the Money | $2.34In the Money | $0.57In the Money | 41In the Money | 131In the Money | |
ZMNear the Money | $0.19Near the Money | $0.24Near the Money | $0.21Near the Money | $0.02Near the Money | 99Near the Money | 386Near the Money | ZMIn the Money | $2.78In the Money | $3.10In the Money | $3.18In the Money | $0.18In the Money | 13In the Money | 169In the Money | |
ZMOut of the Money | $0.11Out of the Money | $0.16Out of the Money | $0.13Out of the Money | $-0.02Out of the Money | 325Out of the Money | 235Out of the Money | ZMIn the Money | $3.85In the Money | $4.05In the Money | $2.98In the Money | $0.00In the Money | ---In the Money | 112In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $0.01Out of the Money | 33Out of the Money | 182Out of the Money | ZMIn the Money | $4.80In the Money | $5.05In the Money | $5.22In the Money | $1.80In the Money | 1In the Money | 59In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.11Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 4Out of the Money | 186Out of the Money | ZMIn the Money | $5.30In the Money | $6.00In the Money | $5.60In the Money | $0.00In the Money | ---In the Money | 45In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.12Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 5Out of the Money | 70Out of the Money | ZMIn the Money | $6.75In the Money | $7.10In the Money | $3.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.10Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 178Out of the Money | ZMIn the Money | $6.80In the Money | $8.05In the Money | $7.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 4Out of the Money | 23Out of the Money | ZMIn the Money | $8.35In the Money | $9.10In the Money | $6.90In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 51Out of the Money | 52Out of the Money | ZMIn the Money | $9.75In the Money | $9.95In the Money | $6.30In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | ZMIn the Money | $10.15In the Money | $11.10In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | ZMIn the Money | $11.00In the Money | $12.05In the Money | $9.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 1Out of the Money | 66Out of the Money | ZMIn the Money | $12.70In the Money | $13.10In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.09Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $13.65In the Money | $14.10In the Money | $12.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | ---Out of the Money | $0.05Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $14.75In the Money | $15.00In the Money | $12.70In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.75Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $17.70In the Money | $18.10In the Money | $17.05In the Money | $1.10In the Money | 1In the Money | 1In the Money | |
ZMOut of the Money | ---Out of the Money | $0.75Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $22.30In the Money | $23.00In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money |