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 | $24.70In 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 | $0.45Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $18.10In the Money | $19.95In 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 | $0.46Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $15.95In the Money | $17.90In 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 | $0.46Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $15.05In the Money | $16.00In 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 | $0.46Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.95In the Money | $15.55In 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 | $0.46Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.50In the Money | $14.90In 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 | $0.46Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.05In the Money | $15.05In 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 | $0.46Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $12.15In the Money | $13.70In 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 | $0.46Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $11.05In the Money | $11.60In the Money | $11.63In the Money | $1.94In the Money | 1In the Money | 1In the Money | ZMOut of the Money | $0.00Out of the Money | $0.46Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
ZMIn the Money | $10.00In the Money | $11.10In 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 | $0.46Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | |
ZMIn the Money | $9.10In the Money | $9.85In 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 | $0.12Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
ZMIn the Money | $8.15In the Money | $8.55In the Money | $8.10In the Money | $1.00In the Money | 7In the Money | 27In the Money | ZMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 232Out of the Money | |
ZMIn the Money | $7.05In the Money | $8.10In the Money | $4.52In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 136Out of the Money | |
ZMIn the Money | $6.15In the Money | $6.55In the Money | $6.49In the Money | $1.69In the Money | 1In the Money | 8In the Money | ZMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,434Out of the Money | |
ZMIn the Money | $5.10In the Money | $6.10In the Money | $5.40In the Money | $2.40In the Money | 10In the Money | 59In the Money | ZMOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 251Out of the Money | |
ZMIn the Money | $4.10In the Money | $6.10In the Money | $2.95In the Money | $0.00In the Money | ---In the Money | 155In the Money | ZMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.06Out of the Money | 35Out of the Money | 476Out of the Money | |
ZMIn the Money | $3.45In the Money | $3.55In the Money | $3.50In the Money | $1.20In the Money | 10In the Money | 715In the Money | ZMOut of the Money | $0.08Out of the Money | $0.13Out of the Money | $0.14Out of the Money | $-0.07Out of the Money | 41Out of the Money | 492Out of the Money | |
ZMIn the Money | $2.46In the Money | $2.89In the Money | $2.46In the Money | $1.01In the Money | 13In the Money | 733In the Money | ZMNear the Money | $0.18Near the Money | $0.24Near the Money | $0.24Near the Money | $-0.17Near the Money | 53Near the Money | 693Near the Money | |
ZMIn the Money | $1.85In the Money | $1.90In the Money | $1.85In the Money | $0.95In the Money | 265In the Money | 828In the Money | ZMNear the Money | $0.41Near the Money | $0.45Near the Money | $0.46Near the Money | $-0.42Near the Money | 81Near the Money | 674Near the Money | |
ZMUnderlying issue's last price | $1.20Underlying issue's last price | $1.25Underlying issue's last price | $1.19Underlying issue's last price | $0.72Underlying issue's last price | 315Underlying issue's last price | 629Underlying issue's last price | Filter Table By Strike Price of$63.00Underlying issue's last price | ZMUnderlying issue's last price | $0.75Underlying issue's last price | $0.80Underlying issue's last price | $0.78Underlying issue's last price | $-0.98Underlying issue's last price | 121Underlying issue's last price | 483Underlying issue's last price |
ZMNear the Money | $0.70Near the Money | $0.72Near the Money | $0.71Near the Money | $0.47Near the Money | 155Near the Money | 1,025Near the Money | ZMIn the Money | $1.27In the Money | $1.34In the Money | $1.36In the Money | $-1.29In the Money | 71In the Money | 90In the Money | |
ZMNear the Money | $0.36Near the Money | $0.40Near the Money | $0.35Near the Money | $0.22Near the Money | 213Near the Money | 399Near the Money | ZMIn the Money | $1.86In the Money | $2.07In the Money | $2.35In the Money | $-1.07In the Money | 1In the Money | 25In the Money | |
ZMNear the Money | $0.17Near the Money | $0.21Near the Money | $0.16Near the Money | $0.10Near the Money | 64Near the Money | 1,170Near the Money | ZMIn the Money | $2.68In the Money | $2.95In the Money | $3.00In the Money | $-1.85In the Money | 3In the Money | 15In the Money | |
ZMOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.08Out of the Money | $0.05Out of the Money | 78Out of the Money | 146Out of the Money | ZMIn the Money | $3.00In the Money | $3.85In the Money | $7.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 3Out of the Money | 2,030Out of the Money | ZMIn the Money | $3.35In the Money | $5.05In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 2In 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 | 1Out of the Money | 88Out of the Money | ZMIn the Money | $4.80In the Money | $5.95In the Money | $7.30In 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 | 395Out of the Money | ZMIn the Money | $6.35In the Money | $6.90In the Money | $6.94In 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 | 5Out of the Money | 22Out of the Money | ZMIn the Money | $7.50In the Money | $8.05In 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 | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 523Out of the Money | 511Out of the Money | ZMIn the Money | $8.35In the Money | $8.80In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | ZMIn the Money | $9.45In the Money | $9.95In 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 | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | ZMIn the Money | $10.45In the Money | $10.95In 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 | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | ZMIn the Money | $11.05In the Money | $11.95In 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 | $0.46Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | ZMIn the Money | $11.10In the Money | $13.00In 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 | $0.46Out 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 | $14.00In 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 | $0.46Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ZMIn the Money | $14.35In the Money | $15.00In 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 | 1Out of the Money | ZMIn the Money | $15.45In the Money | $15.90In 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 | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | ZMIn the Money | $15.75In the Money | $16.95In the Money | $16.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.46Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $21.40In the Money | $21.85In the Money | $18.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.45Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $25.20In the Money | $28.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |