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 | $18.05In the Money | $20.15In the Money | $18.45In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $14.90In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.90In the Money | $14.35In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 793Out of the Money | |
ZMIn the Money | $12.05In the Money | $13.95In the Money | $11.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 240Out of the Money | |
ZMIn the Money | $12.05In the Money | $12.30In the Money | $11.55In the Money | $0.00In the Money | ---In the Money | 7In the Money | ZMOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $10.95In the Money | $11.25In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $10.05In the Money | $10.30In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $9.00In the Money | $9.25In the Money | $7.85In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.01Out of the Money | $0.27Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $8.05In the Money | $8.35In the Money | $7.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZMIn the Money | $6.90In the Money | $7.35In the Money | $5.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $5.90In the Money | $6.35In the Money | $4.88In the Money | $0.00In the Money | ---In the Money | 11In the Money | ZMOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
ZMIn the Money | $4.90In the Money | $5.25In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
ZMIn the Money | $4.10In the Money | $4.25In the Money | $2.34In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 15Out of the Money | 314Out of the Money | |
ZMIn the Money | $3.10In the Money | $3.35In the Money | $3.00In the Money | $1.15In the Money | 17In the Money | 76In the Money | ZMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.06Out of the Money | 30Out of the Money | 669Out of the Money | |
ZMIn the Money | $2.03In the Money | $2.68In the Money | $2.24In the Money | $0.49In the Money | 5In the Money | 273In the Money | ZMNear the Money | $0.10Near the Money | $0.12Near the Money | $0.10Near the Money | $-0.14Near the Money | 314Near the Money | 451Near the Money | |
ZMIn the Money | $1.38In the Money | $1.46In the Money | $1.44In the Money | $0.34In the Money | 48In the Money | 230In the Money | ZMNear the Money | $0.25Near the Money | $0.29Near the Money | $0.27Near the Money | $-0.36Near the Money | 22Near the Money | 305Near the Money | |
ZMUnderlying issue's last price | $0.76Underlying issue's last price | $0.80Underlying issue's last price | $0.78Underlying issue's last price | $0.16Underlying issue's last price | 880Underlying issue's last price | 1,031Underlying issue's last price | Filter Table By Strike Price of$59.00Underlying issue's last price | ZMUnderlying issue's last price | $0.61Underlying issue's last price | $0.65Underlying issue's last price | $0.66Underlying issue's last price | $-0.74Underlying issue's last price | 63Underlying issue's last price | 195Underlying issue's last price |
ZMNear the Money | $0.36Near the Money | $0.39Near the Money | $0.36Near the Money | $0.05Near the Money | 205Near the Money | 586Near the Money | ZMIn the Money | $1.20In the Money | $1.26In the Money | $1.30In the Money | $-0.45In the Money | 54In the Money | 208In the Money | |
ZMNear the Money | $0.14Near the Money | $0.19Near the Money | $0.12Near the Money | $-0.01Near the Money | 32Near the Money | 76Near the Money | ZMIn the Money | $1.97In the Money | $2.21In the Money | $2.45In the Money | $-0.41In the Money | 55In the Money | 167In the Money | |
ZMNear the Money | $0.07Near the Money | $0.08Near the Money | $0.08Near the Money | $0.02Near the Money | 20Near the Money | 600Near the Money | ZMIn the Money | $2.77In the Money | $3.05In the Money | $3.25In the Money | $0.00In the Money | ---In the Money | 49In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 3Out of the Money | 31Out of the Money | ZMIn the Money | $3.80In the Money | $4.15In the Money | $5.09In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 88Out of the Money | 187Out of the Money | ZMIn the Money | $4.75In the Money | $5.05In the Money | $3.05In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 201Out of the Money | ZMIn the Money | $5.85In the Money | $6.05In the Money | $7.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 149Out of the Money | ZMIn the Money | $6.70In the Money | $7.15In the Money | $4.77In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out of the Money | ZMIn the Money | $7.70In the Money | $8.10In the Money | $9.20In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 99Out of the Money | ZMIn the Money | $8.65In the Money | $9.15In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | ZMIn the Money | $9.75In the Money | $10.00In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 79Out of the Money | ZMIn the Money | $10.70In the Money | $11.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | ZMIn the Money | $11.60In the Money | $12.10In the Money | $10.58In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 127Out of the Money | ZMIn the Money | $12.65In 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 | $0.05Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $13.70In the Money | $14.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.44Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $14.70In 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 | $0.02Out of the Money | $0.01Out of the Money | $-0.06Out of the Money | 118Out of the Money | 1Out of the Money | ZMIn the Money | $15.80In the Money | $16.15In 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 | $0.75Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $16.70In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $20.50In the Money | $21.60In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | ZMIn the Money | $24.10In the Money | $27.55In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | ZMIn the Money | $29.05In the Money | $32.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |