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 | $22.80In the Money | $23.50In 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 | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $17.85In the Money | $18.30In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $15.85In the Money | $16.50In 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 | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $14.85In the Money | $15.25In 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 | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.65In the Money | $14.35In 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 | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.35In the Money | $13.90In 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 | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.85In the Money | $13.35In 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 | $0.24Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 3Out of the Money | 3Out of the Money | |
ZMIn the Money | $11.65In the Money | $12.55In 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 | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $10.90In the Money | $11.40In 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 | $0.04Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
ZMIn the Money | $9.85In the Money | $10.40In 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 | $0.46Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | |
ZMIn the Money | $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 | $0.01Out of the Money | $-0.12Out of the Money | 2Out of the Money | 8Out of the Money | |
ZMIn the Money | $7.90In the Money | $8.55In the Money | $8.50In the Money | $1.40In the Money | 12In the Money | 27In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 10Out of the Money | 232Out of the Money | |
ZMIn the Money | $6.90In the Money | $7.35In the Money | $4.52In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 12Out of the Money | 136Out of the Money | |
ZMIn the Money | $5.85In the Money | $6.40In the Money | $6.75In the Money | $1.95In the Money | 2In the Money | 8In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 1Out of the Money | 1,434Out of the Money | |
ZMIn the Money | $4.50In the Money | $5.45In 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 | $0.04Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 3Out of the Money | 251Out of the Money | |
ZMIn the Money | $3.90In the Money | $4.35In the Money | $4.50In the Money | $1.55In the Money | 4In the Money | 155In the Money | ZMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.07Out of the Money | 66Out of the Money | 476Out of the Money | |
ZMIn the Money | $3.10In the Money | $3.25In the Money | $3.50In the Money | $1.20In the Money | 317In the Money | 715In the Money | ZMNear the Money | $0.11Near the Money | $0.13Near the Money | $0.12Near the Money | $-0.09Near the Money | 163Near the Money | 492Near the Money | |
ZMIn the Money | $2.19In the Money | $2.35In the Money | $2.41In the Money | $0.96In the Money | 27In the Money | 733In the Money | ZMNear the Money | $0.24Near the Money | $0.27Near the Money | $0.26Near the Money | $-0.15Near the Money | 287Near the Money | 693Near the Money | |
ZMUnderlying issue's last price | $1.51Underlying issue's last price | $1.59Underlying issue's last price | $1.52Underlying issue's last price | $0.62Underlying issue's last price | 539Underlying issue's last price | 828Underlying issue's last price | Filter Table By Strike Price of$62.00Underlying issue's last price | ZMUnderlying issue's last price | $0.52Underlying issue's last price | $0.53Underlying issue's last price | $0.53Underlying issue's last price | $-0.35Underlying issue's last price | 593Underlying issue's last price | 674Underlying issue's last price |
ZMNear the Money | $0.96Near the Money | $1.02Near the Money | $0.97Near the Money | $0.50Near the Money | 805Near the Money | 629Near the Money | ZMIn the Money | $0.93In the Money | $0.96In the Money | $0.96In the Money | $-0.80In the Money | 573In the Money | 483In the Money | |
ZMNear the Money | $0.55Near the Money | $0.59Near the Money | $0.60Near the Money | $0.36Near the Money | 480Near the Money | 1,025Near the Money | ZMIn the Money | $1.51In the Money | $1.55In the Money | $1.50In the Money | $-1.15In the Money | 200In the Money | 90In the Money | |
ZMNear the Money | $0.29Near the Money | $0.32Near the Money | $0.29Near the Money | $0.16Near the Money | 670Near the Money | 399Near the Money | ZMIn the Money | $2.21In the Money | $2.31In the Money | $1.83In the Money | $-1.59In the Money | 9In the Money | 25In the Money | |
ZMOut of the Money | $0.13Out of the Money | $0.16Out of the Money | $0.19Out of the Money | $0.13Out of the Money | 182Out of the Money | 1,170Out of the Money | ZMIn the Money | $3.05In the Money | $3.20In the Money | $2.65In the Money | $-2.20In the Money | 6In the Money | 15In the Money | |
ZMOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $0.04Out of the Money | 472Out of the Money | 146Out of the Money | ZMIn the Money | $3.85In the Money | $4.55In the Money | $3.86In the Money | $-3.64In the Money | 1In the Money | 3In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 69Out of the Money | 2,030Out of the Money | ZMIn the Money | $4.80In the Money | $5.45In the Money | $4.95In the Money | $-1.55In the Money | 11In the Money | 2In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 12Out of the Money | 88Out of the Money | ZMIn the Money | $5.70In the Money | $6.25In the Money | $7.30In 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 | $0.01Out of the Money | $-0.02Out of the Money | 13Out of the Money | 395Out of the Money | ZMIn the Money | $6.60In the Money | $7.40In 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 | $0.02Out of the Money | $0.00Out of the Money | 18Out of the Money | 22Out of the Money | ZMIn the Money | $7.80In the Money | $8.85In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 525Out of the Money | 511Out of the Money | ZMIn the Money | $8.65In the Money | $9.20In 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 | 33Out of the Money | ZMIn the Money | $9.65In the Money | $10.40In 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 | $0.04Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 9Out of the Money | 29Out of the Money | ZMIn the Money | $10.80In the Money | $11.55In 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 | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | ZMIn the Money | $11.75In the Money | $12.60In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 1Out of the Money | 8Out of the Money | ZMIn the Money | $12.30In the Money | $13.75In 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 | $0.46Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $13.75In the Money | $14.55In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ZMIn the Money | $14.75In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $15.60In the Money | $17.55In 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 | $0.02Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | ZMIn the Money | $16.75In the Money | $17.45In the Money | $16.70In the Money | $0.65In the Money | 1In 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 | $21.75In the Money | $22.50In 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 | $25.25In the Money | $28.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |