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 | $37.15In the Money | $37.80In the Money | $39.54In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZMOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 480Out of the Money | |
ZMIn the Money | $32.30In the Money | $32.85In the Money | $23.10In the Money | $0.00In the Money | ---In the Money | 21In the Money | ZMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 846Out of the Money | |
ZMIn the Money | $27.45In the Money | $28.00In the Money | $28.00In the Money | $0.00In the Money | ---In the Money | 170In 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 | 1,368Out of the Money | |
ZMIn the Money | $21.50In the Money | $22.65In the Money | $21.80In the Money | $0.00In the Money | ---In the Money | 68In 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 | 7,003Out of the Money | |
ZMIn the Money | $19.80In the Money | $21.75In the Money | $20.15In the Money | $0.00In the Money | ---In the Money | 26In the Money | ZMOut of the Money | ---Out of the Money | $0.09Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $18.65In the Money | $20.65In the Money | $19.15In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | ---Out of the Money | $0.09Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $18.60In the Money | $19.70In the Money | $11.70In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | ---Out of the Money | $0.09Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 249Out of the Money | |
ZMIn the Money | $18.45In the Money | $18.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.09Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 188Out of the Money | |
ZMIn the Money | $16.50In the Money | $17.65In the Money | $17.42In the Money | $0.35In the Money | 2In the Money | 279In the Money | ZMOut of the Money | ---Out of the Money | $0.09Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,956Out of the Money | |
ZMIn the Money | $16.45In the Money | $17.05In the Money | $18.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | ---Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZMIn the Money | $15.45In the Money | $15.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.09Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
ZMIn the Money | $13.15In the Money | $14.70In the Money | $17.40In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 941Out of the Money | |
ZMIn the Money | $12.50In the Money | $13.65In the Money | $13.25In 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 | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 112Out of the Money | |
ZMIn the Money | $12.45In the Money | $12.65In the Money | $12.20In the Money | $1.95In the Money | 3In the Money | 816In 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 | 2,891Out of the Money | |
ZMIn the Money | $10.50In the Money | $11.65In the Money | $11.23In the Money | $-0.81In the Money | 2In the Money | 3In the Money | ZMOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 118Out of the Money | |
ZMIn the Money | $9.50In the Money | $10.65In the Money | $9.20In the Money | $0.00In the Money | ---In the Money | 34In 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 | 153Out of the Money | |
ZMIn the Money | $9.50In the Money | $9.65In the Money | $9.25In the Money | $-1.02In the Money | 2In the Money | 82In the Money | ZMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 526Out of the Money | |
ZMIn the Money | $8.45In the Money | $8.65In the Money | $8.16In the Money | $0.31In the Money | 1In the Money | 132In 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 | 471Out of the Money | |
ZMIn the Money | $6.50In the Money | $7.65In the Money | $7.50In the Money | $0.30In the Money | 100In the Money | 2,726In the Money | ZMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 3,442Out of the Money | |
ZMIn the Money | $6.45In the Money | $6.65In the Money | $6.27In the Money | $1.07In the Money | 5In the Money | 389In 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 | 175Out of the Money | |
ZMIn the Money | $5.45In the Money | $5.65In the Money | $4.90In the Money | $0.41In the Money | 1In the Money | 195In 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 | 270Out of the Money | |
ZMIn the Money | $3.50In the Money | $4.65In the Money | $4.43In the Money | $0.04In the Money | 1In the Money | 238In the Money | ZMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,055Out of the Money | |
ZMIn the Money | $2.81In the Money | $3.65In the Money | $3.46In the Money | $0.43In the Money | 12In the Money | 154In the Money | ZMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 6Out of the Money | 809Out of the Money | |
ZMIn the Money | $2.41In the Money | $2.66In the Money | $2.49In the Money | $0.63In the Money | 210In the Money | 3,988In the Money | ZMNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.01Near the Money | 19Near the Money | 4,320Near the Money | |
ZMIn the Money | $1.40In the Money | $1.77In the Money | $1.54In the Money | $0.21In the Money | 110In the Money | 823In the Money | ZMNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.09Near the Money | 76Near the Money | 690Near the Money | |
ZMUnderlying issue's last price | $0.39Underlying issue's last price | $0.64Underlying issue's last price | $0.51Underlying issue's last price | $0.17Underlying issue's last price | 1,540Underlying issue's last price | 1,828Underlying issue's last price | Filter Table By Strike Price of$67.00Underlying issue's last price | ZMUnderlying issue's last price | ---Underlying issue's last price | $0.01Underlying issue's last price | $0.03Underlying issue's last price | $-0.38Underlying issue's last price | 269Underlying issue's last price | 1,268Underlying issue's last price |
ZMNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.07Near the Money | 786Near the Money | 2,286Near the Money | ZMIn the Money | $0.38In the Money | $0.95In the Money | $0.50In the Money | $-0.59In the Money | 2,172In the Money | 1,602In the Money | |
ZMNear the Money | ---Near the Money | $0.05Near the Money | $0.01Near the Money | $0.00Near the Money | 149Near the Money | 2,160Near the Money | ZMIn the Money | $0.80In the Money | $2.66In the Money | $1.67In the Money | $-0.36In the Money | 52In the Money | 514In the Money | |
ZMNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 69Near the Money | 4,854Near the Money | ZMIn the Money | $1.36In the Money | $3.75In the Money | $3.00In the Money | $0.00In the Money | ---In the Money | 188In 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 | 33Out of the Money | 1,978Out of the Money | ZMIn the Money | $2.36In the Money | $4.90In the Money | $4.12In the Money | $-0.77In the Money | 1In the Money | 18In the Money | |
ZMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 60Out of the Money | 1,471Out of the Money | ZMIn the Money | $3.35In the Money | $5.90In the Money | $4.83In the Money | $1.05In the Money | 1In the Money | 12In the Money | |
ZMOut of the Money | ---Out of the Money | $0.09Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,441Out of the Money | ZMIn the Money | $4.35In the Money | $6.90In the Money | $6.70In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
ZMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 4Out of the Money | 915Out of the Money | ZMIn the Money | $4.70In the Money | $8.55In the Money | $4.95In the Money | $0.00In the Money | ---In the Money | 1In 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 | 13Out of the Money | 3,925Out of the Money | ZMIn the Money | $6.35In the Money | $8.90In the Money | $8.77In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 187Out of the Money | ZMIn the Money | $6.70In the Money | $10.60In the Money | $7.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 185Out of the Money | ZMIn the Money | $7.70In the Money | $11.60In the Money | $10.79In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
ZMOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | ZMIn the Money | $8.70In the Money | $12.45In the Money | $9.05In the Money | $0.00In the Money | ---In the Money | ---In 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 | 18Out of the Money | ZMIn the Money | $9.70In the Money | $13.55In the Money | $12.65In 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 | 2,750Out of the Money | ZMIn the Money | $10.90In the Money | $14.55In the Money | $12.30In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 10Out of the Money | 883Out of the Money | ZMIn the Money | $15.70In the Money | $19.55In the Money | $17.65In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 805Out of the Money | ZMIn the Money | $20.75In the Money | $24.55In the Money | $22.30In the Money | $0.00In the Money | ---In the Money | 7In 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 | 536Out of the Money | ZMIn the Money | $25.70In the Money | $28.75In the Money | $37.17In 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 | 1,014Out of the Money | ZMIn the Money | $30.70In the Money | $33.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 173Out of the Money | ZMIn the Money | $35.70In the Money | $39.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |