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 | $26.00In the Money | $26.60In 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 | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 151Out of the Money | |
ZMIn the Money | $21.00In the Money | $21.45In the Money | $22.10In the Money | $-12.30In the Money | 4In the Money | 24In the Money | ZMOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 662Out of the Money | |
ZMIn the Money | $16.05In the Money | $16.50In 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 | $0.14Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 391Out of the Money | |
ZMIn the Money | $13.00In the Money | $13.65In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.15In the Money | $12.60In the Money | $13.60In the Money | $13.60In the Money | 17In 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 | $11.05In the Money | $11.60In the Money | $13.00In the Money | $0.70In the Money | 1In the Money | 266In the Money | ZMOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 12Out of the Money | 518Out of the Money | |
ZMIn the Money | $10.05In the Money | $10.50In 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 | $0.15Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $9.00In the Money | $9.50In 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 | $0.15Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ZMIn the Money | $8.10In the Money | $8.65In 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 | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ZMIn the Money | $7.10In the Money | $7.50In 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 | $0.16Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | |
ZMIn the Money | $6.15In the Money | $6.50In the Money | $8.05In the Money | $0.60In the Money | 5In the Money | 354In the Money | ZMOut of the Money | $0.04Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $0.03Out of the Money | 7Out of the Money | 6,573Out of the Money | |
ZMIn the Money | $5.30In the Money | $5.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 1Out of the Money | 409Out of the Money | |
ZMIn the Money | $4.05In the Money | $4.60In the Money | $5.20In the Money | $1.80In the Money | 7In the Money | 8In the Money | ZMOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.08Out of the Money | $-0.06Out of the Money | 8Out of the Money | 219Out of the Money | |
ZMIn the Money | $3.40In the Money | $3.60In the Money | $4.25In the Money | $0.09In the Money | 4In the Money | 65In the Money | ZMOut of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.17Out of the Money | $0.04Out of the Money | 22Out of the Money | 378Out of the Money | |
ZMIn the Money | $2.54In the Money | $2.73In the Money | $2.50In the Money | $-0.90In the Money | 2In the Money | 42In the Money | ZMNear the Money | $0.28Near the Money | $0.32Near the Money | $0.33Near the Money | $0.11Near the Money | 32Near the Money | 378Near the Money | |
ZMIn the Money | $1.86In the Money | $1.91In the Money | $1.81In the Money | $-0.69In the Money | 47In the Money | 1,473In the Money | ZMNear the Money | $0.53Near the Money | $0.57Near the Money | $0.60Near the Money | $0.25Near the Money | 209Near the Money | 6,749Near the Money | |
ZMUnderlying issue's last price | $1.25Underlying issue's last price | $1.30Underlying issue's last price | $1.18Underlying issue's last price | $-0.61Underlying issue's last price | 119Underlying issue's last price | 276Underlying issue's last price | Filter Table By Strike Price of$61.00Underlying issue's last price | ZMUnderlying issue's last price | $0.92Underlying issue's last price | $0.95Underlying issue's last price | $0.92Underlying issue's last price | $0.34Underlying issue's last price | 204Underlying issue's last price | 940Underlying issue's last price |
ZMNear the Money | $0.80Near the Money | $0.85Near the Money | $0.82Near the Money | $-0.47Near the Money | 456Near the Money | 2,038Near the Money | ZMIn the Money | $1.47In the Money | $1.50In the Money | $1.58In the Money | $0.59In the Money | 387In the Money | 339In the Money | |
ZMNear the Money | $0.49Near the Money | $0.53Near the Money | $0.48Near the Money | $-0.35Near the Money | 419Near the Money | 608Near the Money | ZMIn the Money | $2.12In the Money | $2.43In the Money | $2.32In the Money | $0.64In the Money | 371In the Money | 190In the Money | |
ZMNear the Money | $0.30Near the Money | $0.34Near the Money | $0.30Near the Money | $-0.24Near the Money | 66Near the Money | 608Near the Money | ZMIn the Money | $2.84In the Money | $3.10In the Money | $3.15In the Money | $0.48In the Money | 2In the Money | 95In the Money | |
ZMOut of the Money | $0.20Out of the Money | $0.23Out of the Money | $0.19Out of the Money | $-0.13Out of the Money | 568Out of the Money | 3,409Out of the Money | ZMIn the Money | $3.75In the Money | $4.00In the Money | $3.94In the Money | $0.72In the Money | 23In the Money | 3,273In the Money | |
ZMOut of the Money | $0.12Out of the Money | $0.16Out of the Money | $0.13Out of the Money | $-0.07Out of the Money | 38Out of the Money | 341Out of the Money | ZMIn the Money | $4.65In the Money | $4.95In the Money | $4.11In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZMOut of the Money | $0.08Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $-0.04Out of the Money | 128Out of the Money | 350Out of the Money | ZMIn the Money | $5.65In the Money | $5.90In the Money | $5.05In the Money | $5.05In the Money | 1In the Money | ---In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.04Out of the Money | 32Out of the Money | 95Out of the Money | ZMIn the Money | $6.40In the Money | $6.95In the Money | $6.17In the Money | $6.17In the Money | 1In the Money | ---In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 6Out of the Money | 147Out of the Money | ZMIn the Money | $7.40In the Money | $8.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In 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 | 41Out of the Money | 6,731Out of the Money | ZMIn the Money | $8.40In the Money | $8.90In the Money | $8.23In the Money | $0.00In the Money | ---In the Money | 1,723In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.16Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $9.55In the Money | $9.90In 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 | $0.09Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | ZMIn the Money | $10.40In the Money | $10.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $11.65In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $12.55In the Money | $13.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 52Out of the Money | 3,818Out of the Money | ZMIn the Money | $13.40In the Money | $14.15In the Money | $13.75In the Money | $-0.10In the Money | 1In the Money | 64In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 7Out of the Money | 2,487Out of the Money | ZMIn the Money | $18.40In the Money | $19.05In the Money | $15.95In 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 | $-0.07Out of the Money | 2Out of the Money | 568Out of the Money | ZMIn the Money | $23.40In the Money | $24.05In the Money | $14.44In 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 | $0.05Out of the Money | $0.02Out of the Money | 1Out of the Money | 731Out of the Money | ZMIn the Money | $28.40In the Money | $29.10In 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 | $0.14Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 405Out of the Money | ZMIn the Money | $33.55In the Money | $34.10In 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 | $0.14Out 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 | $38.40In the Money | $39.10In 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 | $0.14Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 289Out of the Money | ZMIn the Money | $43.45In the Money | $44.10In 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 | $48.55In the Money | $49.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |