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 | $26.70In the Money | $30.75In the Money | $26.65In the Money | $0.00In the Money | ---In the Money | 35In 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 | 151Out of the Money | |
ZMIn the Money | $21.75In the Money | $25.80In the Money | $22.10In the Money | $0.00In the Money | ---In the Money | 24In 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 | 100Out of the Money | 662Out of the Money | |
ZMIn the Money | $18.60In the Money | $20.50In the Money | $15.70In the Money | $0.00In the Money | ---In the Money | 171In 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 | 390Out of the Money | |
ZMIn the Money | $13.75In the Money | $17.50In the Money | $13.75In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZMOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.95In the Money | $16.70In the Money | $12.75In the Money | $0.00In the Money | ---In the Money | 13In 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 | 33Out of the Money | |
ZMIn the Money | $13.50In the Money | $15.25In the Money | $11.77In the Money | $0.00In the Money | ---In the Money | 265In the Money | ZMOut of the Money | $0.00Out of the Money | $0.57Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 530Out of the Money | |
ZMIn the Money | $10.75In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
ZMIn the Money | $9.85In 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 | $0.93Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ZMIn the Money | $10.65In 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 | $0.94Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ZMIn the Money | $9.00In the Money | $10.10In 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 | $1.27Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 88Out of the Money | |
ZMIn the Money | $8.75In the Money | $9.05In the Money | $8.20In the Money | $-0.01In the Money | 40In the Money | 344In the Money | ZMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 11Out of the Money | 6,537Out of the Money | |
ZMIn the Money | $6.10In the Money | $8.15In 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 | $0.01Out of the Money | $-0.02Out of the Money | 10Out of the Money | 417Out of the Money | |
ZMIn the Money | $6.25In the Money | $8.15In the Money | $5.20In the Money | $0.00In the Money | ---In the Money | 15In the Money | ZMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.04Out of the Money | 3Out of the Money | 165Out of the Money | |
ZMIn the Money | $5.55In the Money | $6.05In the Money | $5.69In the Money | $0.00In the Money | ---In the Money | 74In the Money | ZMOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 15Out of the Money | 532Out of the Money | |
ZMIn the Money | $4.50In the Money | $5.00In the Money | $4.20In the Money | $1.10In the Money | 20In the Money | 41In the Money | ZMOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 11Out of the Money | 442Out of the Money | |
ZMIn the Money | $3.65In the Money | $3.95In the Money | $3.60In the Money | $0.03In the Money | 7In the Money | 1,463In the Money | ZMOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 26Out of the Money | 6,747Out of the Money | |
ZMIn the Money | $2.43In the Money | $3.00In the Money | $2.82In the Money | $0.22In the Money | 8In the Money | 507In the Money | ZMNear the Money | $0.02Near the Money | $0.05Near the Money | $0.04Near the Money | $-0.07Near the Money | 206Near the Money | 900Near the Money | |
ZMIn the Money | $1.83In the Money | $1.99In the Money | $1.86In the Money | $0.06In the Money | 107In the Money | 2,108In the Money | ZMNear the Money | $0.06Near the Money | $0.09Near the Money | $0.08Near the Money | $-0.13Near the Money | 94Near the Money | 825Near the Money | |
ZMUnderlying issue's last price | $0.87Underlying issue's last price | $1.09Underlying issue's last price | $0.99Underlying issue's last price | $-0.03Underlying issue's last price | 365Underlying issue's last price | 1,030Underlying issue's last price | Filter Table By Strike Price of$63.00Underlying issue's last price | ZMUnderlying issue's last price | $0.19Underlying issue's last price | $0.21Underlying issue's last price | $0.21Underlying issue's last price | $-0.28Underlying issue's last price | 446Underlying issue's last price | 925Underlying issue's last price |
ZMNear the Money | $0.43Near the Money | $0.47Near the Money | $0.44Near the Money | $-0.15Near the Money | 644Near the Money | 2,044Near the Money | ZMIn the Money | $0.58In the Money | $0.62In the Money | $0.63In the Money | $-0.40In the Money | 274In the Money | 381In the Money | |
ZMNear the Money | $0.16Near the Money | $0.19Near the Money | $0.17Near the Money | $-0.10Near the Money | 673Near the Money | 4,246Near the Money | ZMIn the Money | $1.19In the Money | $1.39In the Money | $1.36In the Money | $-0.53In the Money | 18In the Money | 2,930In the Money | |
ZMNear the Money | $0.06Near the Money | $0.09Near the Money | $0.06Near the Money | $-0.09Near the Money | 48Near the Money | 817Near the Money | ZMIn the Money | $2.09In the Money | $2.82In the Money | $2.80In the Money | $-1.60In the Money | 2In the Money | 13In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.06Out of the Money | 9Out of the Money | 412Out of the Money | ZMIn the Money | $2.06In the Money | $4.35In the Money | $3.71In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 5Out of the Money | 210Out of the Money | ZMIn the Money | $2.82In the Money | $5.75In the Money | $4.19In the Money | $-0.50In the Money | 2In the Money | 1In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 3Out of the Money | 151Out of the Money | ZMIn the Money | $5.00In the Money | $6.45In 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 | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 42Out of the Money | 6,762Out of the Money | ZMIn the Money | $5.75In the Money | $6.35In the Money | $6.15In the Money | $-0.56In the Money | 12In the Money | 1,573In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $6.75In the Money | $8.10In 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 | $0.06Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | ZMIn the Money | $8.05In the Money | $9.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $1.27Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | ZMIn the Money | $8.90In the Money | $10.55In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $9.95In the Money | $10.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 177Out of the Money | 3,790Out of the Money | ZMIn the Money | $11.10In the Money | $11.50In the Money | $13.75In the Money | $0.00In the Money | ---In the Money | 64In 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 | 3Out of the Money | 2,470Out of the Money | ZMIn the Money | $15.85In the Money | $16.90In the Money | $16.28In the Money | $0.33In the Money | 50In 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 | 593Out of the Money | ZMIn the Money | $19.45In the Money | $23.20In the Money | $23.30In the Money | $0.00In the Money | ---In the Money | 2In 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 | 1Out of the Money | 731Out of the Money | ZMIn the Money | $24.30In the Money | $28.15In the Money | $16.81In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 405Out of the Money | ZMIn the Money | $29.30In the Money | $33.30In the Money | $24.87In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.17Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,687Out of the Money | ZMIn the Money | $34.20In the Money | $38.30In the Money | $32.63In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $2.13Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 289Out of the Money | ZMIn the Money | $39.35In the Money | $43.25In the Money | $35.70In 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 | 706Out of the Money | ZMIn the Money | $44.40In the Money | $48.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |