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 | $21.35In the Money | $21.70In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $15.00In 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 | $0.01Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $14.35In the Money | $14.60In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.30In the Money | $13.55In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.30In the Money | $12.65In 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 | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $11.20In the Money | $11.60In 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 | $0.23Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZMIn the Money | $10.15In the Money | $10.65In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZMIn the Money | $9.25In the Money | $9.70In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $8.15In the Money | $8.75In 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 | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZMIn the Money | $7.15In the Money | $7.70In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $6.20In the Money | $6.55In 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 | $0.04Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 499Out of the Money | |
ZMIn the Money | $5.35In the Money | $5.55In the Money | $5.45In the Money | $-1.45In the Money | 1In the Money | 1In the Money | ZMOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 5Out of the Money | 50Out of the Money | |
ZMIn the Money | $4.30In the Money | $4.55In the Money | $4.65In the Money | $1.85In the Money | 47In the Money | 47In the Money | ZMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.10Out of the Money | 32Out of the Money | 253Out of the Money | |
ZMIn the Money | $3.40In the Money | $3.60In the Money | $3.70In the Money | $1.59In the Money | 98In the Money | 103In the Money | ZMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.25Out of the Money | 70Out of the Money | 714Out of the Money | |
ZMIn the Money | $2.35In the Money | $2.62In the Money | $2.65In the Money | $1.48In the Money | 285In the Money | 593In the Money | ZMNear the Money | $0.09Near the Money | $0.12Near the Money | $0.11Near the Money | $-0.46Near the Money | 202Near the Money | 638Near the Money | |
ZMIn the Money | $1.67In the Money | $1.75In the Money | $1.77In the Money | $1.09In the Money | 553In the Money | 1,156In the Money | ZMNear the Money | $0.25Near the Money | $0.27Near the Money | $0.24Near the Money | $-0.80Near the Money | 393Near the Money | 1,148Near the Money | |
ZMUnderlying issue's last price | $0.98Underlying issue's last price | $1.03Underlying issue's last price | $1.00Underlying issue's last price | $0.71Underlying issue's last price | 885Underlying issue's last price | 1,088Underlying issue's last price | Filter Table By Strike Price of$61.00Underlying issue's last price | ZMUnderlying issue's last price | $0.55Underlying issue's last price | $0.58Underlying issue's last price | $0.56Underlying issue's last price | $-1.19Underlying issue's last price | 53Underlying issue's last price | 872Underlying issue's last price |
ZMNear the Money | $0.51Near the Money | $0.54Near the Money | $0.51Near the Money | $0.36Near the Money | 1,962Near the Money | 1,210Near the Money | ZMIn the Money | $1.06In the Money | $1.10In the Money | $1.09In the Money | $-1.51In the Money | 45In the Money | 264In the Money | |
ZMNear the Money | $0.24Near the Money | $0.27Near the Money | $0.24Near the Money | $0.18Near the Money | 170Near the Money | 629Near the Money | ZMIn the Money | $1.65In the Money | $1.84In the Money | $2.54In the Money | $-0.64In the Money | 40In the Money | 457In the Money | |
ZMNear the Money | $0.10Near the Money | $0.14Near the Money | $0.12Near the Money | $0.08Near the Money | 1,869Near the Money | 484Near the Money | ZMIn the Money | $2.38In the Money | $2.73In the Money | $2.53In the Money | $-2.12In the Money | 17In the Money | 115In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $0.03Out of the Money | 1,238Out of the Money | 296Out of the Money | ZMIn the Money | $3.35In the Money | $3.75In the Money | $4.50In the Money | $-1.42In the Money | 154In the Money | 221In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 4Out of the Money | 103Out of the Money | ZMIn the Money | $4.45In the Money | $4.70In 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 | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 3Out of the Money | 85Out of the Money | ZMIn the Money | $5.50In the Money | $5.85In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 1In 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 | 6Out of the Money | 113Out of the Money | ZMIn the Money | $6.50In the Money | $6.85In 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 | $0.10Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | ZMIn the Money | $7.50In the Money | $7.80In the Money | $8.85In 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 | $0.03Out of the Money | $0.02Out of the Money | 8Out of the Money | 277Out of the Money | ZMIn the Money | $8.45In the Money | $8.75In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 1Out of the Money | 239Out of the Money | ZMIn the Money | $9.40In the Money | $9.95In 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 | 7Out of the Money | 293Out of the Money | ZMIn the Money | $10.40In the Money | $10.85In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 69Out of the Money | ZMIn the Money | $11.40In the Money | $11.75In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 114Out of the Money | ZMIn the Money | $12.30In the Money | $12.75In 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 | $0.19Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 1Out of the Money | 53Out of the Money | ZMIn the Money | $13.30In the Money | $13.80In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | ZMIn the Money | $14.40In the Money | $14.70In 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 | $0.50Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $15.40In the Money | $15.80In 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 | $0.50Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | ZMIn the Money | $16.50In the Money | $16.70In 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 | $0.50Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 124Out of the Money | ZMIn the Money | $17.45In the Money | $17.70In 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 | $0.50Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | ZMIn the Money | $18.35In the Money | $18.80In 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 | $0.50Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | ZMIn the Money | $19.35In the Money | $19.80In 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 | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | ZMIn the Money | $22.10In the Money | $23.85In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $27.60In the Money | $29.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |