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 | $23.00In the Money | $23.65In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $18.00In the Money | $18.90In 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 | $0.06Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $16.00In the Money | $16.75In 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 | $0.06Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $15.00In 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 | $0.06Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $14.00In the Money | $14.80In 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 | $0.07Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $13.05In the Money | $13.60In the Money | $11.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 1Out of the Money | 2Out of the Money | |
ZMIn the Money | $12.00In the Money | $12.80In the Money | $11.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.00Out of the Money | $0.07Out 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 | $11.90In 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 | $0.07Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $10.00In the Money | $10.80In 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 | $0.12Out of the Money | $0.02Out of the Money | $-0.18Out of the Money | 2Out of the Money | 9Out of the Money | |
ZMIn the Money | $9.05In the Money | $9.75In 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 | $0.08Out of the Money | $0.18Out of the Money | $0.05Out of the Money | 2Out of the Money | 33Out of the Money | |
ZMIn the Money | $8.05In the Money | $8.75In the Money | $6.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.01Out of the Money | $0.20Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 3Out of the Money | 30Out of the Money | |
ZMIn the Money | $7.05In the Money | $7.80In the Money | $3.85In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZMOut of the Money | $0.02Out of the Money | $0.18Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 5Out of the Money | 317Out of the Money | |
ZMIn the Money | $6.15In the Money | $6.60In the Money | $6.70In the Money | $2.33In the Money | 1In the Money | 89In the Money | ZMOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $-0.07Out of the Money | 2Out of the Money | 152Out of the Money | |
ZMIn the Money | $5.35In the Money | $5.85In the Money | $5.73In the Money | $1.42In the Money | 1In the Money | 95In the Money | ZMOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $-0.11Out of the Money | 22Out of the Money | 576Out of the Money | |
ZMIn the Money | $4.15In the Money | $5.05In the Money | $5.00In the Money | $2.45In the Money | 2In the Money | 118In the Money | ZMOut of the Money | $0.16Out of the Money | $0.19Out of the Money | $0.16Out of the Money | $-0.20Out of the Money | 34Out of the Money | 79Out of the Money | |
ZMIn the Money | $3.65In the Money | $4.10In the Money | $4.00In the Money | $1.45In the Money | 15In the Money | 229In the Money | ZMOut of the Money | $0.27Out of the Money | $0.31Out of the Money | $0.34Out of the Money | $-0.30Out of the Money | 46Out of the Money | 124Out of the Money | |
ZMIn the Money | $2.86In the Money | $2.99In the Money | $2.66In the Money | $0.51In the Money | 10In the Money | 254In the Money | ZMNear the Money | $0.46Near the Money | $0.50Near the Money | $0.53Near the Money | $-0.45Near the Money | 216Near the Money | 153Near the Money | |
ZMIn the Money | $2.18In the Money | $2.23In the Money | $2.02In the Money | $0.62In the Money | 151In the Money | 392In the Money | ZMNear the Money | $0.74Near the Money | $0.79Near the Money | $0.87Near the Money | $-0.55Near the Money | 28Near the Money | 94Near the Money | |
ZMUnderlying issue's last price | $1.56Underlying issue's last price | $1.62Underlying issue's last price | $1.69Underlying issue's last price | $0.76Underlying issue's last price | 91Underlying issue's last price | 99Underlying issue's last price | Filter Table By Strike Price of$63.00Underlying issue's last price | ZMUnderlying issue's last price | $1.12Underlying issue's last price | $1.16Underlying issue's last price | $1.32Underlying issue's last price | $-0.74Underlying issue's last price | 69Underlying issue's last price | 35Underlying issue's last price |
ZMNear the Money | $1.06Near the Money | $1.13Near the Money | $1.02Near the Money | $0.38Near the Money | 574Near the Money | 288Near the Money | ZMIn the Money | $1.62In the Money | $1.68In the Money | $1.86In the Money | $-0.97In the Money | 72In the Money | 27In the Money | |
ZMNear the Money | $0.70Near the Money | $0.75Near the Money | $0.64Near the Money | $0.29Near the Money | 510Near the Money | 143Near the Money | ZMIn the Money | $2.25In the Money | $2.34In the Money | $2.18In the Money | $-1.24In the Money | 30In the Money | 38In the Money | |
ZMNear the Money | $0.44Near the Money | $0.49Near the Money | $0.48Near the Money | $0.23Near the Money | 155Near the Money | 167Near the Money | ZMIn the Money | $2.92In the Money | $3.15In the Money | $3.32In the Money | $-2.23In the Money | 1In the Money | 1In the Money | |
ZMOut of the Money | $0.28Out of the Money | $0.33Out of the Money | $0.34Out of the Money | $0.17Out of the Money | 34Out of the Money | 134Out of the Money | ZMIn the Money | $3.45In the Money | $4.05In the Money | $4.00In the Money | $-0.83In the Money | 4In the Money | 5In the Money | |
ZMOut of the Money | $0.18Out of the Money | $0.22Out of the Money | $0.18Out of the Money | $0.02Out of the Money | 9Out of the Money | 55Out of the Money | ZMIn the Money | $4.70In the Money | $5.00In the Money | $4.60In the Money | $-2.85In the Money | 11In the Money | 9In the Money | |
ZMOut of the Money | $0.11Out of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.03Out of the Money | 13Out of the Money | 71Out of the Money | ZMIn the Money | $5.50In the Money | $5.95In the Money | $6.00In the Money | $0.23In the Money | 22In the Money | ---In the Money | |
ZMOut of the Money | $0.07Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $0.01Out of the Money | 30Out of the Money | 414Out of the Money | ZMIn the Money | $6.30In the Money | $7.00In the Money | $6.75In the Money | $1.50In the Money | 4In the Money | ---In the Money | |
ZMOut of the Money | $0.06Out of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | ZMIn the Money | $7.50In the Money | $8.05In the Money | $9.13In 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 | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | ZMIn the Money | $8.45In the Money | $9.10In 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 | $0.17Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | ZMIn the Money | $9.35In the Money | $10.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.16Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $10.35In the Money | $10.90In 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 | $0.16Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | ZMIn the Money | $11.20In the Money | $12.10In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $12.35In the Money | $13.10In 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 | $0.15Out 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 | $14.10In 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 | $0.04Out of the Money | $0.72Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $14.20In the Money | $15.10In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $16.35In the Money | $17.10In 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 | $0.14Out 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 | $22.05In 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 | $0.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $26.20In the Money | $27.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |