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 | $25.75In 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 | $20.80In the Money | $21.65In the Money | $34.40In the Money | $0.00In the Money | ---In the Money | 24In the Money | ZMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 662Out of the Money | |
ZMIn the Money | $15.75In the Money | $16.70In 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 | $0.05Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 5Out of the Money | 391Out of the Money | |
ZMIn the Money | $12.80In the Money | $13.60In 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 | $0.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $11.85In the Money | $12.85In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $10.80In the Money | $11.70In the Money | $12.30In the Money | $0.00In the Money | ---In the Money | 266In the Money | ZMOut of the Money | $0.02Out of the Money | $0.11Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 2Out of the Money | 620Out of the Money | |
ZMIn the Money | $9.80In the Money | $10.75In 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 | $0.08Out of the Money | $-0.02Out of the Money | 3Out of the Money | 2Out of the Money | |
ZMIn the Money | $8.85In the Money | $9.80In 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 | $0.18Out of the Money | $0.09Out of the Money | $0.01Out of the Money | 3Out of the Money | 9Out of the Money | |
ZMIn the Money | $7.85In the Money | $8.80In 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 | $0.19Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $7.15In the Money | $7.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.13Out of the Money | $0.02Out of the Money | 1Out of the Money | 43Out of the Money | |
ZMIn the Money | $6.20In the Money | $6.65In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | 438In the Money | ZMOut of the Money | $0.17Out of the Money | $0.40Out of the Money | $0.18Out of the Money | $0.04Out of the Money | 54Out of the Money | 6,611Out of the Money | |
ZMIn the Money | $5.30In the Money | $6.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.23Out of the Money | $0.48Out of the Money | $0.27Out of the Money | $0.14Out of the Money | 656Out of the Money | 34Out of the Money | |
ZMIn the Money | $4.40In the Money | $5.10In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZMOut of the Money | $0.26Out of the Money | $0.40Out of the Money | $0.38Out of the Money | $0.21Out of the Money | 19Out of the Money | 120Out of the Money | |
ZMIn the Money | $2.93In the Money | $4.30In the Money | $5.57In the Money | $0.00In the Money | ---In the Money | 65In the Money | ZMOut of the Money | $0.32Out of the Money | $0.58Out of the Money | $0.53Out of the Money | $0.25Out of the Money | 37Out of the Money | 244Out of the Money | |
ZMIn the Money | $2.78In the Money | $3.55In the Money | $4.69In the Money | $0.00In the Money | ---In the Money | 42In the Money | ZMNear the Money | $0.56Near the Money | $0.84Near the Money | $0.78Near the Money | $0.36Near the Money | 108Near the Money | 98Near the Money | |
ZMIn the Money | $2.21In the Money | $2.51In the Money | $2.37In the Money | $-1.43In the Money | 12In the Money | 1,327In the Money | ZMNear the Money | $0.91Near the Money | $1.19Near the Money | $1.15Near the Money | $0.58Near the Money | 192Near the Money | 6,610Near the Money | |
ZMUnderlying issue's last price | $1.59Underlying issue's last price | $2.00Underlying issue's last price | $1.80Underlying issue's last price | $-1.55Underlying issue's last price | 21Underlying issue's last price | 139Underlying issue's last price | Filter Table By Strike Price of$61.00Underlying issue's last price | ZMUnderlying issue's last price | $1.35Underlying issue's last price | $1.81Underlying issue's last price | $1.58Underlying issue's last price | $0.75Underlying issue's last price | 348Underlying issue's last price | 220Underlying issue's last price |
ZMNear the Money | $1.13Near the Money | $1.59Near the Money | $1.33Near the Money | $-0.99Near the Money | 85Near the Money | 374Near the Money | ZMIn the Money | $1.90In the Money | $2.30In the Money | $2.11In the Money | $1.01In the Money | 12In the Money | 211In the Money | |
ZMNear the Money | $0.61Near the Money | $1.20Near the Money | $0.97Near the Money | $-0.99Near the Money | 191Near the Money | 136Near the Money | ZMIn the Money | $2.52In the Money | $3.05In the Money | $2.48In the Money | $0.98In the Money | 1In the Money | 71In the Money | |
ZMNear the Money | $0.68Near the Money | $0.94Near the Money | $0.68Near the Money | $-0.69Near the Money | 25Near the Money | 150Near the Money | ZMIn the Money | $3.00In the Money | $3.60In the Money | $3.47In the Money | $1.57In the Money | 6In the Money | 40In the Money | |
ZMOut of the Money | $0.49Out of the Money | $0.57Out of the Money | $0.53Out of the Money | $-0.52Out of the Money | 105Out of the Money | 3,247Out of the Money | ZMIn the Money | $3.75In the Money | $4.40In the Money | $2.99In the Money | $0.33In the Money | 25In the Money | 3,325In the Money | |
ZMOut of the Money | $0.15Out of the Money | $0.82Out of the Money | $0.42Out of the Money | $-0.38Out of the Money | 187Out of the Money | 80Out of the Money | ZMIn the Money | $4.60In the Money | $5.55In the Money | $3.19In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.26Out of the Money | $0.52Out of the Money | $0.28Out of the Money | $-0.24Out of the Money | 9Out of the Money | 118Out of the Money | ZMIn the Money | $5.50In the Money | $6.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.19Out of the Money | $0.23Out of the Money | $0.25Out of the Money | $-0.15Out of the Money | 14Out of the Money | 66Out of the Money | ZMIn the Money | $5.75In the Money | $7.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.14Out of the Money | $0.18Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | ZMIn the Money | $7.60In the Money | $8.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.11Out of the Money | $0.15Out of the Money | $0.12Out of the Money | $-0.10Out of the Money | 94Out of the Money | 6,803Out of the Money | ZMIn the Money | $7.70In the Money | $9.10In the Money | $6.74In the Money | $0.00In the Money | ---In the Money | 1,799In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.13Out of the Money | $0.11Out of the Money | $-0.02Out of the Money | 1Out of the Money | 1Out of the Money | ZMIn the Money | $9.45In the Money | $10.35In 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 | $0.22Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | ZMIn the Money | $10.35In the Money | $11.35In 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 | $0.08Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 9Out of the Money | 3,824Out of the Money | ZMIn the Money | $13.60In the Money | $14.35In the Money | $14.70In the Money | $0.00In the Money | ---In the Money | 64In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.04Out of the Money | 2Out of the Money | 2,405Out of the Money | ZMIn the Money | $18.45In the Money | $19.35In 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 | $0.16Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 567Out of the Money | ZMIn the Money | $23.45In the Money | $24.35In 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 | $0.06Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 731Out of the Money | ZMIn the Money | $28.40In the Money | $29.35In 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 | $0.15Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 1Out of the Money | 404Out of the Money | ZMIn the Money | $33.45In the Money | $34.35In 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 | $0.12Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,697Out of the Money | ZMIn the Money | $38.45In the Money | $39.35In 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 | $43.55In the Money | $44.35In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 706Out of the Money | ZMIn the Money | $48.50In the Money | $49.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |