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 | $25.80In the Money | $26.45In 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 | $20.85In the Money | $21.45In 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 | $0.14Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 662Out of the Money | |
ZMIn the Money | $15.90In 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 | $12.85In the Money | $13.50In the Money | $13.75In the Money | $13.75In the Money | 8In 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 | $11.90In the Money | $12.35In the Money | $12.75In the Money | $-0.85In the Money | 8In the Money | 17In the Money | ZMOut of the Money | $0.01Out 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 | $11.00In the Money | $11.55In the Money | $11.97In the Money | $-1.03In the Money | 3In the Money | 265In 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 | ---Out of the Money | 518Out of the Money | |
ZMIn the Money | $9.90In the Money | $10.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out 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 | $8.85In the Money | $9.45In 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 | $7.85In the Money | $8.40In 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 | $6.85In the Money | $7.45In 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 | 46Out of the Money | |
ZMIn the Money | $6.05In the Money | $6.40In the Money | $6.70In the Money | $-1.35In the Money | 2In the Money | 349In the Money | ZMOut of the Money | $0.02Out of the Money | $0.15Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 7Out of the Money | 6,573Out of the Money | |
ZMIn the Money | $4.90In the Money | $5.45In 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 | $0.09Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 408Out of the Money | |
ZMIn the Money | $4.05In the Money | $4.45In the Money | $5.20In the Money | $0.00In the Money | ---In the Money | 15In the Money | ZMOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $-0.01Out of the Money | 63Out of the Money | 215Out of the Money | |
ZMIn the Money | $3.15In the Money | $3.45In the Money | $3.44In the Money | $-0.81In the Money | 5In the Money | 69In the Money | ZMOut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.12Out of the Money | $-0.05Out of the Money | 129Out of the Money | 389Out of the Money | |
ZMIn the Money | $2.37In the Money | $2.57In the Money | $3.10In the Money | $0.60In the Money | 2In the Money | 42In the Money | ZMNear the Money | $0.23Near the Money | $0.27Near the Money | $0.27Near the Money | $-0.06Near the Money | 86Near the Money | 401Near the Money | |
ZMIn the Money | $1.45In the Money | $1.75In the Money | $1.64In the Money | $-0.17In the Money | 10In the Money | 1,485In the Money | ZMNear the Money | $0.46Near the Money | $0.51Near the Money | $0.50Near the Money | $-0.10Near the Money | 188Near the Money | 6,704Near the Money | |
ZMUnderlying issue's last price | $1.07Underlying issue's last price | $1.12Underlying issue's last price | $1.26Underlying issue's last price | $0.08Underlying issue's last price | 178Underlying issue's last price | 371Underlying issue's last price | Filter Table By Strike Price of$61.00Underlying issue's last price | ZMUnderlying issue's last price | $0.86Underlying issue's last price | $0.90Underlying issue's last price | $0.74Underlying issue's last price | $-0.18Underlying issue's last price | 118Underlying issue's last price | 895Underlying issue's last price |
ZMNear the Money | $0.65Near the Money | $0.69Near the Money | $0.63Near the Money | $-0.19Near the Money | 542Near the Money | 2,216Near the Money | ZMIn the Money | $1.45In the Money | $1.48In the Money | $1.30In the Money | $-0.28In the Money | 345In the Money | 634In the Money | |
ZMNear the Money | $0.39Near the Money | $0.42Near the Money | $0.39Near the Money | $-0.09Near the Money | 213Near the Money | 750Near the Money | ZMIn the Money | $2.15In the Money | $2.40In the Money | $2.04In the Money | $-0.28In the Money | 291In the Money | 435In the Money | |
ZMNear the Money | $0.21Near the Money | $0.27Near the Money | $0.22Near the Money | $-0.08Near the Money | 151Near the Money | 617Near the Money | ZMIn the Money | $2.93In the Money | $3.25In the Money | $2.50In the Money | $-0.65In the Money | 1In the Money | 96In the Money | |
ZMOut of the Money | $0.14Out of the Money | $0.18Out of the Money | $0.16Out of the Money | $-0.03Out of the Money | 214Out of the Money | 3,801Out of the Money | ZMIn the Money | $3.80In the Money | $4.10In the Money | $3.58In the Money | $-0.36In the Money | 13In the Money | 3,263In the Money | |
ZMOut of the Money | $0.09Out of the Money | $0.14Out of the Money | $0.15Out of the Money | $0.02Out of the Money | 475Out of the Money | 363Out of the Money | ZMIn the Money | $4.80In the Money | $5.10In the Money | $4.11In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZMOut of the Money | $0.07Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $0.01Out of the Money | 64Out of the Money | 344Out of the Money | ZMIn the Money | $5.45In the Money | $6.20In the Money | $5.48In the Money | $0.43In the Money | 10In the Money | 1In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $0.01Out of the Money | 2Out of the Money | 112Out of the Money | ZMIn the Money | $6.60In the Money | $7.15In 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 | $0.16Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 147Out of the Money | ZMIn the Money | $7.65In the Money | $8.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 627Out of the Money | 6,732Out of the Money | ZMIn the Money | $8.70In the Money | $9.10In the Money | $8.23In the Money | $0.00In the Money | ---In the Money | 1,680In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.14Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $9.65In the Money | $10.20In 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 | $0.10Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | ZMIn the Money | $10.55In the Money | $11.15In 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 | $0.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $11.55In 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 | $0.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $12.75In the Money | $13.20In 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 | $-0.01Out of the Money | 9Out of the Money | 3,784Out of the Money | ZMIn the Money | $13.65In the Money | $14.05In the Money | $13.75In the Money | $0.00In the Money | ---In the Money | 64In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 3Out of the Money | 2,480Out of the Money | ZMIn the Money | $18.55In 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 | $0.01Out of the Money | $-0.01Out of the Money | 6Out of the Money | 570Out of the Money | ZMIn the Money | $23.55In the Money | $24.10In the Money | $23.30In the Money | $8.86In the Money | 2In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.12Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 730Out of the Money | ZMIn the Money | $28.60In the Money | $29.25In 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 | $0.04Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 405Out of the Money | ZMIn the Money | $33.60In the Money | $34.25In 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 | $38.55In the Money | $39.25In 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 | $0.12Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 289Out of the Money | ZMIn the Money | $43.65In the Money | $44.25In 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 | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 706Out of the Money | ZMIn the Money | $48.60In the Money | $49.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |