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 | $21.40In the Money | $21.80In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $16.30In the Money | $16.90In 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 | $0.02Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $14.45In the Money | $14.75In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.40In the Money | $13.95In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.50In the Money | $12.80In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $11.60In the Money | $12.05In 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 | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZMIn the Money | $10.60In the Money | $10.90In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZMIn the Money | $8.90In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $8.10In the Money | $8.90In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZMIn the Money | $7.60In the Money | $7.85In 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 | $0.02Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $6.60In the Money | $6.80In the Money | $6.05In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 499Out of the Money | |
ZMIn the Money | $5.60In the Money | $5.90In the Money | $5.45In 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 | $0.02Out of the Money | $0.01Out of the Money | 13Out of the Money | 49Out of the Money | |
ZMIn the Money | $4.55In the Money | $4.80In the Money | $4.89In the Money | $0.00In the Money | ---In the Money | 33In 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 | 11Out of the Money | 242Out of the Money | |
ZMIn the Money | $3.60In the Money | $3.80In the Money | $3.37In the Money | $0.82In the Money | 6In the Money | 78In 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 | 9Out of the Money | 681Out of the Money | |
ZMIn the Money | $2.56In the Money | $2.81In the Money | $2.85In the Money | $1.20In the Money | 2In the Money | 466In the Money | ZMNear the Money | $0.00Near the Money | $0.03Near the Money | $0.07Near the Money | $0.00Near the Money | ---Near the Money | 598Near the Money | |
ZMIn the Money | $1.60In the Money | $1.78In the Money | $1.99In the Money | $0.90In the Money | 26In the Money | 1,203In the Money | ZMNear the Money | $0.01Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.14Near the Money | 246Near the Money | 1,894Near the Money | |
ZMUnderlying issue's last price | $0.71Underlying issue's last price | $0.81Underlying issue's last price | $0.96Underlying issue's last price | $0.40Underlying issue's last price | 146Underlying issue's last price | 1,301Underlying issue's last price | Filter Table By Strike Price of$61.00Underlying issue's last price | ZMUnderlying issue's last price | $0.07Underlying issue's last price | $0.11Underlying issue's last price | $0.06Underlying issue's last price | $-0.45Underlying issue's last price | 60Underlying issue's last price | 962Underlying issue's last price |
ZMNear the Money | $0.15Near the Money | $0.21Near the Money | $0.23Near the Money | $0.00Near the Money | 254Near the Money | 2,524Near the Money | ZMIn the Money | $0.46In the Money | $0.53In the Money | $0.56In the Money | $-0.78In the Money | 7In the Money | 237In the Money | |
ZMNear the Money | $0.03Near the Money | $0.04Near the Money | $0.07Near the Money | $-0.01Near the Money | 40Near the Money | 912Near the Money | ZMIn the Money | $1.26In the Money | $1.46In the Money | $1.32In the Money | $-0.86In the Money | 11In the Money | 430In the Money | |
ZMNear the Money | $0.01Near the Money | $0.03Near the Money | $0.01Near the Money | $-0.02Near the Money | 145Near the Money | 3,253Near the Money | ZMIn the Money | $2.14In the Money | $2.72In the Money | $3.17In the Money | $0.00In the Money | ---In the Money | 97In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 50Out of the Money | 896Out of the Money | ZMIn the Money | $3.15In the Money | $4.95In the Money | $4.46In the Money | $0.00In the Money | ---In the Money | 116In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 126Out of the Money | ZMIn the Money | $4.25In the Money | $4.45In the Money | $6.70In 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 | $0.02Out of the Money | $-0.02Out of the Money | 3Out of the Money | 114Out of the Money | ZMIn the Money | $5.15In the Money | $6.25In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 124Out of the Money | ZMIn the Money | $6.25In the Money | $6.60In the Money | $8.05In the Money | $0.00In the Money | ---In the Money | ---In 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 | 44Out of the Money | ZMIn the Money | $7.10In the Money | $7.40In the Money | $8.10In the Money | $0.00In the Money | ---In the Money | 1In 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 | 3Out of the Money | 289Out of the Money | ZMIn the Money | $8.15In the Money | $8.45In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 238Out of the Money | ZMIn the Money | $9.20In the Money | $9.40In the Money | $8.14In the Money | $0.00In the Money | ---In the Money | ---In 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 | 309Out of the Money | ZMIn the Money | $10.00In the Money | $10.45In the Money | $5.20In the Money | $0.00In the Money | ---In the Money | ---In 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 | 69Out of the Money | ZMIn the Money | $11.15In the Money | $11.45In the Money | $5.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 114Out of the Money | ZMIn the Money | $12.15In the Money | $12.40In 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 | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 10Out of the Money | 53Out of the Money | ZMIn the Money | $13.05In the Money | $13.60In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | ZMIn the Money | $14.15In the Money | $15.30In 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 | $0.02Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $15.15In the Money | $15.40In 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 | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | ZMIn the Money | $16.20In the Money | $16.60In 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 | $0.02Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 124Out of the Money | ZMIn the Money | $17.05In the Money | $18.10In 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 | $0.02Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | ZMIn the Money | $18.20In the Money | $18.90In the Money | $20.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | ZMIn the Money | $19.10In the Money | $19.50In 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 | $0.02Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | ZMIn the Money | $23.20In the Money | $24.75In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $27.40In the Money | $30.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |