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 | $31.35In the Money | $35.20In the Money | $32.05In the Money | $0.00In the Money | ---In the Money | 14In the Money | ZMOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $26.70In the Money | $30.05In the Money | $26.45In the Money | $0.00In the Money | ---In the Money | 127In the Money | ZMOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 296Out of the Money | |
ZMIn the Money | $21.70In the Money | $25.50In the Money | $24.75In the Money | $0.00In the Money | ---In the Money | 65In the Money | ZMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,288Out of the Money | |
ZMIn the Money | $18.00In the Money | $20.25In the Money | $18.45In the Money | $0.00In the Money | ---In the Money | 62In the Money | ZMOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.01Out of the Money | $-0.08Out of the Money | 6Out of the Money | 3,060Out of the Money | |
ZMIn the Money | $13.05In the Money | $14.05In the Money | $13.55In the Money | $2.20In the Money | 1In the Money | 75In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 46Out of the Money | 2,768Out of the Money | |
ZMIn the Money | $10.10In the Money | $13.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 32Out of the Money | 11Out of the Money | |
ZMIn the Money | $8.90In the Money | $11.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 3Out of the Money | 34Out of the Money | |
ZMIn the Money | $7.75In the Money | $11.20In the Money | $10.12In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $-0.05Out of the Money | 2Out of the Money | 33Out of the Money | |
ZMIn the Money | $8.10In the Money | $10.30In the Money | $7.26In the Money | $0.00In the Money | ---In the Money | 493In the Money | ZMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 58Out of the Money | 7,445Out of the Money | |
ZMIn the Money | $5.75In the Money | $8.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 5Out of the Money | 59Out of the Money | |
ZMIn the Money | $6.10In the Money | $8.35In the Money | $5.05In the Money | $0.00In the Money | ---In the Money | 14In the Money | ZMOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $-0.06Out of the Money | 14Out of the Money | 1,150Out of the Money | |
ZMIn the Money | $5.20In the Money | $6.45In the Money | $5.40In the Money | $1.18In the Money | 1In the Money | 19In the Money | ZMOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.09Out of the Money | $-0.12Out of the Money | 31Out of the Money | 804Out of the Money | |
ZMIn the Money | $4.30In the Money | $4.65In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 77In the Money | ZMOut of the Money | $0.14Out of the Money | $0.18Out of the Money | $0.14Out of the Money | $-0.23Out of the Money | 75Out of the Money | 406Out of the Money | |
ZMIn the Money | $3.45In the Money | $3.80In the Money | $3.70In the Money | $0.75In the Money | 62In the Money | 1,101In the Money | ZMOut of the Money | $0.25Out of the Money | $0.29Out of the Money | $0.23Out of the Money | $-0.25Out of the Money | 95Out of the Money | 7,416Out of the Money | |
ZMIn the Money | $2.66In the Money | $2.91In the Money | $3.20In the Money | $1.20In the Money | 3In the Money | 265In the Money | ZMNear the Money | $0.43Near the Money | $0.48Near the Money | $0.42Near the Money | $-0.39Near the Money | 129Near the Money | 411Near the Money | |
ZMIn the Money | $1.96In the Money | $2.25In the Money | $2.17In the Money | $0.78In the Money | 70In the Money | 518In the Money | ZMNear the Money | $0.72Near the Money | $0.76Near the Money | $0.72Near the Money | $-0.49Near the Money | 22Near the Money | 366Near the Money | |
ZMUnderlying issue's last price | $1.40Underlying issue's last price | $1.45Underlying issue's last price | $1.53Underlying issue's last price | $0.60Underlying issue's last price | 164Underlying issue's last price | 308Underlying issue's last price | Filter Table By Strike Price of$63.00Underlying issue's last price | ZMUnderlying issue's last price | $1.13Underlying issue's last price | $1.21Underlying issue's last price | $1.02Underlying issue's last price | $-0.70Underlying issue's last price | 98Underlying issue's last price | 506Underlying issue's last price |
ZMNear the Money | $0.96Near the Money | $1.00Near the Money | $1.15Near the Money | $0.52Near the Money | 105Near the Money | 611Near the Money | ZMIn the Money | $1.69In the Money | $1.75In the Money | $1.42In the Money | $-1.11In the Money | 26In the Money | 395In the Money | |
ZMNear the Money | $0.63Near the Money | $0.67Near the Money | $0.69Near the Money | $0.28Near the Money | 673Near the Money | 6,200Near the Money | ZMIn the Money | $2.36In the Money | $2.43In the Money | $2.09In the Money | $-1.14In the Money | 25In the Money | 5,450In the Money | |
ZMNear the Money | $0.39Near the Money | $0.46Near the Money | $0.52Near the Money | $0.26Near the Money | 59Near the Money | 500Near the Money | ZMIn the Money | $3.10In the Money | $3.30In the Money | $4.12In the Money | $0.00In the Money | ---In the Money | 154In the Money | |
ZMOut of the Money | $0.25Out of the Money | $0.35Out of the Money | $0.34Out of the Money | $0.14Out of the Money | 15Out of the Money | 859Out of the Money | ZMIn the Money | $3.15In the Money | $4.25In the Money | $6.60In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
ZMOut of the Money | $0.17Out of the Money | $0.23Out of the Money | $0.24Out of the Money | $0.10Out of the Money | 7Out of the Money | 175Out of the Money | ZMIn the Money | $4.05In the Money | $5.15In the Money | $5.15In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZMOut of the Money | $0.11Out of the Money | $0.16Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | ZMIn the Money | $5.00In the Money | $6.10In the Money | $5.83In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZMOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $0.03Out of the Money | 199Out of the Money | 3,990Out of the Money | ZMIn the Money | $6.05In the Money | $7.10In the Money | $6.63In the Money | $-1.32In the Money | 1In the Money | 1,106In the Money | |
ZMOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $0.03Out of the Money | 1Out of the Money | 79Out of the Money | ZMIn the Money | $5.95In the Money | $9.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | ZMIn the Money | $6.90In the Money | $10.85In the Money | $8.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | ZMIn the Money | $8.30In the Money | $11.80In 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 | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 754Out of the Money | ZMIn the Money | $9.40In the Money | $13.10In the Money | $11.40In the Money | $11.40In the Money | 6In the Money | ---In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 40Out of the Money | 21,816Out of the Money | ZMIn the Money | $9.95In the Money | $13.80In the Money | $11.80In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 135Out of the Money | ZMIn the Money | $11.20In the Money | $14.75In the Money | $13.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,009Out of the Money | ZMIn the Money | $14.90In the Money | $18.90In the Money | $18.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 1Out of the Money | 1,269Out of the Money | ZMIn the Money | $20.00In the Money | $23.90In the Money | $23.85In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,748Out of the Money | ZMIn the Money | $24.90In the Money | $28.80In the Money | $26.15In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,209Out of the Money | ZMIn the Money | $29.55In the Money | $34.00In the Money | $27.40In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,769Out of the Money | ZMIn the Money | $34.95In the Money | $38.80In the Money | $32.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 397Out of the Money | ZMIn the Money | $40.35In the Money | $43.75In the Money | $33.05In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,350Out of the Money | ZMIn the Money | $45.15In the Money | $48.75In the Money | $44.15In the Money | $0.00In the Money | ---In the Money | ---In the Money |