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 | $26.05In the Money | $30.05In 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 | $24.65In 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 | $0.54Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 662Out of the Money | |
ZMIn the Money | $17.40In the Money | $19.50In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 391Out of the Money | |
ZMIn the Money | $13.75In the Money | $16.35In 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 | $0.54Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.80In the Money | $15.40In 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 | 2Out of the Money | 31Out of the Money | |
ZMIn the Money | $11.80In the Money | $14.05In the Money | $11.77In the Money | $0.00In the Money | ---In the Money | 265In the Money | ZMOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 13Out of the Money | 517Out of the Money | |
ZMIn the Money | $10.80In the Money | $12.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 20Out of the Money | 16Out of the Money | |
ZMIn the Money | $9.90In the Money | $11.85In 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 | $0.54Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ZMIn the Money | $9.60In the Money | $11.05In 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 | $0.35Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ZMIn the Money | $7.55In the Money | $10.30In 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 | $0.12Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 77Out of the Money | |
ZMIn the Money | $7.65In the Money | $8.60In the Money | $8.20In the Money | $1.20In the Money | 3In the Money | 347In the Money | ZMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 137Out of the Money | 6,565Out of the Money | |
ZMIn the Money | $5.60In the Money | $8.45In 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 | $0.10Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 12Out of the Money | 407Out of the Money | |
ZMIn the Money | $4.85In the Money | $7.05In 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 | $0.04Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 1Out of the Money | 170Out of the Money | |
ZMIn the Money | $4.00In the Money | $6.45In the Money | $3.44In the Money | $0.00In the Money | ---In the Money | 74In the Money | ZMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 69Out of the Money | 353Out of the Money | |
ZMIn the Money | $3.05In the Money | $5.25In the Money | $3.10In the Money | $0.00In the Money | ---In the Money | 42In the Money | ZMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 33Out of the Money | 480Out of the Money | |
ZMIn the Money | $3.05In the Money | $3.30In the Money | $3.15In the Money | $0.96In the Money | 60In the Money | 1,494In the Money | ZMOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.08Out of the Money | $-0.13Out of the Money | 229Out of the Money | 6,856Out of the Money | |
ZMIn the Money | $2.02In the Money | $2.34In the Money | $2.36In the Money | $0.91In the Money | 37In the Money | 543In the Money | ZMNear the Money | $0.18Near the Money | $0.22Near the Money | $0.17Near the Money | $-0.27Near the Money | 204Near the Money | 930Near the Money | |
ZMIn the Money | $1.47In the Money | $1.56In the Money | $1.43In the Money | $0.54In the Money | 550In the Money | 2,232In the Money | ZMNear the Money | $0.41Near the Money | $0.48Near the Money | $0.45Near the Money | $-0.43Near the Money | 884Near the Money | 618Near the Money | |
ZMUnderlying issue's last price | $0.89Underlying issue's last price | $0.92Underlying issue's last price | $0.86Underlying issue's last price | $0.39Underlying issue's last price | 929Underlying issue's last price | 1,137Underlying issue's last price | Filter Table By Strike Price of$63.00Underlying issue's last price | ZMUnderlying issue's last price | $0.80Underlying issue's last price | $0.84Underlying issue's last price | $0.79Underlying issue's last price | $-0.80Underlying issue's last price | 366Underlying issue's last price | 804Underlying issue's last price |
ZMNear the Money | $0.49Near the Money | $0.51Near the Money | $0.54Near the Money | $0.26Near the Money | 387Near the Money | 771Near the Money | ZMIn the Money | $1.40In the Money | $1.45In the Money | $1.41In the Money | $-1.20In the Money | 6In the Money | 242In the Money | |
ZMNear the Money | $0.24Near the Money | $0.30Near the Money | $0.27Near the Money | $0.12Near the Money | 289Near the Money | 3,910Near the Money | ZMIn the Money | $2.14In the Money | $2.42In the Money | $2.15In the Money | $-1.00In the Money | 82In the Money | 2,929In the Money | |
ZMNear the Money | $0.14Near the Money | $0.18Near the Money | $0.15Near the Money | $0.05Near the Money | 177Near the Money | 790Near the Money | ZMIn the Money | $2.98In the Money | $3.25In the Money | $4.40In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
ZMOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $0.03Out of the Money | 115Out of the Money | 373Out of the Money | ZMIn the Money | $3.80In the Money | $4.45In the Money | $3.71In the Money | $-1.77In the Money | 14In the Money | 11In the Money | |
ZMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $0.02Out of the Money | 51Out of the Money | 158Out of the Money | ZMIn the Money | $4.90In the Money | $5.50In the Money | $6.17In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $0.01Out of the Money | 5Out of the Money | 147Out of the Money | ZMIn the Money | $4.75In the Money | $6.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 115Out of the Money | 6,898Out of the Money | ZMIn the Money | $6.35In the Money | $8.15In the Money | $6.95In the Money | $-1.53In the Money | 9In the Money | 1,573In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $7.25In the Money | $8.50In 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 | $0.05Out of the Money | $0.04Out of the Money | $-0.11Out of the Money | 16Out of the Money | 27Out of the Money | ZMIn the Money | $7.30In the Money | $9.60In 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 | $0.18Out of the Money | $0.02Out of the Money | $0.02Out of the Money | 20Out of the Money | ---Out of the Money | ZMIn the Money | $8.60In the Money | $11.05In 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 | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $9.50In the Money | $11.70In 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 | $0.03Out of the Money | $0.02Out of the Money | 11Out of the Money | 3,789Out of the Money | ZMIn the Money | $11.55In the Money | $12.10In the Money | $13.75In the Money | $0.00In the Money | ---In the Money | 64In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 11Out of the Money | 2,495Out of the Money | ZMIn the Money | $15.35In the Money | $17.10In the Money | $15.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 42Out of the Money | 565Out of the Money | ZMIn the Money | $20.55In the Money | $23.40In 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 | $0.54Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 731Out of the Money | ZMIn the Money | $24.90In the Money | $28.75In 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 | $0.35Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 405Out of the Money | ZMIn the Money | $30.10In the Money | $34.00In 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 | $0.54Out 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 | $34.95In the Money | $39.05In 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 | $0.54Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 289Out of the Money | ZMIn the Money | $40.05In the Money | $43.95In 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 | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 706Out of the Money | ZMIn the Money | $45.00In the Money | $49.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |