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 | $21.65In the Money | $22.35In 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 | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $16.80In the Money | $17.60In 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 | $0.17Out 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 | $15.40In 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 | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.80In the Money | $14.25In 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 | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.75In the Money | $13.30In 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 | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.25In 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 | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $11.95In the Money | $12.25In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $10.90In the Money | $11.25In 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 | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $9.80In the Money | $10.40In the Money | $9.69In the Money | $9.69In the Money | 1In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.18Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
ZMIn the Money | $8.80In the Money | $9.25In 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 | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 10Out of the Money | 51Out of the Money | |
ZMIn the Money | $7.75In the Money | $8.25In 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 | $0.03Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
ZMIn the Money | $6.75In the Money | $7.35In the Money | $7.10In the Money | $1.50In the Money | 5In the Money | 32In the Money | ZMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 20Out of the Money | 231Out of the Money | |
ZMIn the Money | $5.80In the Money | $6.20In the Money | $4.52In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.07Out of the Money | 3Out of the Money | 138Out of the Money | |
ZMIn the Money | $4.95In the Money | $5.25In the Money | $4.80In the Money | $0.40In the Money | 3In the Money | 8In the Money | ZMOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.10Out of the Money | 35Out of the Money | 1,446Out of the Money | |
ZMIn the Money | $3.90In the Money | $4.30In the Money | $3.00In the Money | $0.00In the Money | ---In the Money | 59In the Money | ZMOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.15Out of the Money | 94Out of the Money | 318Out of the Money | |
ZMIn the Money | $3.05In the Money | $3.40In the Money | $2.95In the Money | $0.63In the Money | 49In the Money | 154In the Money | ZMNear the Money | $0.09Near the Money | $0.12Near the Money | $0.12Near the Money | $-0.28Near the Money | 59Near the Money | 449Near the Money | |
ZMIn the Money | $2.10In the Money | $2.48In the Money | $2.30In the Money | $0.50In the Money | 42In the Money | 695In the Money | ZMNear the Money | $0.19Near the Money | $0.21Near the Money | $0.21Near the Money | $-0.43Near the Money | 192Near the Money | 392Near the Money | |
ZMUnderlying issue's last price | $1.44Underlying issue's last price | $1.57Underlying issue's last price | $1.45Underlying issue's last price | $0.25Underlying issue's last price | 842Underlying issue's last price | 172Underlying issue's last price | Filter Table By Strike Price of$61.00Underlying issue's last price | ZMUnderlying issue's last price | $0.41Underlying issue's last price | $0.44Underlying issue's last price | $0.41Underlying issue's last price | $-0.68Underlying issue's last price | 791Underlying issue's last price | 235Underlying issue's last price |
ZMNear the Money | $0.85Near the Money | $0.92Near the Money | $0.90Near the Money | $0.14Near the Money | 687Near the Money | 446Near the Money | ZMNear the Money | $0.79Near the Money | $0.83Near the Money | $0.88Near the Money | $-1.00Near the Money | 688Near the Money | 174Near the Money | |
ZMNear the Money | $0.46Near the Money | $0.49Near the Money | $0.47Near the Money | $0.02Near the Money | 611Near the Money | 447Near the Money | ZMIn the Money | $1.39In the Money | $1.50In the Money | $1.76In the Money | $-0.67In the Money | 336In the Money | 153In the Money | |
ZMNear the Money | $0.24Near the Money | $0.28Near the Money | $0.24Near the Money | $-0.03Near the Money | 870Near the Money | 332Near the Money | ZMIn the Money | $2.04In the Money | $2.32In the Money | $2.65In the Money | $-0.68In the Money | 12In the Money | 78In the Money | |
ZMNear the Money | $0.12Near the Money | $0.18Near the Money | $0.13Near the Money | $-0.03Near the Money | 69Near the Money | 385Near the Money | ZMIn the Money | $2.95In the Money | $3.40In the Money | $3.42In the Money | $-0.13In the Money | 10In the Money | 35In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $-0.06Out of the Money | 78Out of the Money | 1,196Out of the Money | ZMIn the Money | $3.90In the Money | $4.35In the Money | $4.85In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $-0.06Out of the Money | 36Out of the Money | 118Out of the Money | ZMIn the Money | $4.90In the Money | $5.45In the Money | $7.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 13Out of the Money | 2,022Out of the Money | ZMIn the Money | $5.85In the Money | $6.35In the Money | $6.50In the Money | $1.64In the Money | 2In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 7Out of the Money | 83Out of the Money | ZMIn the Money | $6.50In the Money | $7.30In the Money | $7.30In the Money | $7.30In the Money | 20In 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 | $7.85In the Money | $8.20In 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 | $-0.02Out of the Money | 6Out of the Money | 21Out of the Money | ZMIn the Money | $8.65In the Money | $9.30In 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 | $0.02Out of the Money | $-0.10Out of the Money | 502Out of the Money | 11Out of the Money | ZMIn the Money | $9.80In the Money | $10.15In 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 | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | ZMIn the Money | $10.75In the Money | $11.30In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | ZMIn the Money | $11.65In the Money | $12.30In 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 | $0.17Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 10Out of the Money | ZMIn the Money | $12.60In the Money | $13.25In 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 | $0.17Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | ZMIn the Money | $13.85In the Money | $14.20In 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 | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $14.55In the Money | $15.35In 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 | $0.17Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ZMIn the Money | $15.80In the Money | $16.25In 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 | $0.17Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 1Out of the Money | ---Out of the Money | ZMIn the Money | $16.60In the Money | $17.45In 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 | $0.17Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | ZMIn the Money | $17.55In the Money | $18.35In 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 | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $22.50In the Money | $23.30In 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 | $0.17Out 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 | $28.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |