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 | $17.60In the Money | $21.05In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.30In the Money | $17.05In 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 | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.30In the Money | $16.05In 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 | $0.43Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 793Out of the Money | |
ZMIn the Money | $11.40In the Money | $14.95In 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 | $0.44Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 240Out of the Money | |
ZMIn the Money | $11.40In the Money | $13.80In 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 | $0.64Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $9.30In the Money | $12.75In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | |
ZMIn the Money | $8.95In the Money | $10.65In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $9.20In the Money | $10.25In the Money | $7.85In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.00Out of the Money | $2.13Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $8.25In the Money | $8.70In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZMIn the Money | $7.15In the Money | $7.50In 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 | $0.06Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $6.25In the Money | $6.95In 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 | $0.07Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
ZMIn the Money | $5.25In the Money | $5.55In the Money | $4.60In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
ZMIn the Money | $4.20In the Money | $4.55In the Money | $4.16In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 1Out of the Money | 324Out of the Money | |
ZMIn the Money | $3.25In the Money | $3.55In the Money | $3.00In the Money | $0.00In the Money | ---In the Money | 76In the Money | ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 15Out of the Money | 635Out of the Money | |
ZMIn the Money | $2.36In the Money | $2.57In the Money | $2.28In the Money | $0.00In the Money | ---In the Money | 268In the Money | ZMNear the Money | $0.04Near the Money | $0.07Near the Money | $0.06Near the Money | $-0.04Near the Money | 275Near the Money | 601Near the Money | |
ZMIn the Money | $1.43In the Money | $1.56In the Money | $1.42In the Money | $-0.02In the Money | 7In the Money | 213In the Money | ZMNear the Money | $0.11Near the Money | $0.14Near the Money | $0.15Near the Money | $-0.06Near the Money | 57Near the Money | 363Near the Money | |
ZMUnderlying issue's last price | $0.75Underlying issue's last price | $0.82Underlying issue's last price | $0.79Underlying issue's last price | $-0.02Underlying issue's last price | 112Underlying issue's last price | 938Underlying issue's last price | Filter Table By Strike Price of$59.00Underlying issue's last price | ZMUnderlying issue's last price | $0.38Underlying issue's last price | $0.42Underlying issue's last price | $0.48Underlying issue's last price | $-0.04Underlying issue's last price | 15Underlying issue's last price | 309Underlying issue's last price |
ZMNear the Money | $0.31Near the Money | $0.34Near the Money | $0.34Near the Money | $-0.04Near the Money | 399Near the Money | 795Near the Money | ZMIn the Money | $0.92In the Money | $0.98In the Money | $1.22In the Money | $0.11In the Money | 28In the Money | 278In the Money | |
ZMNear the Money | $0.11Near the Money | $0.13Near the Money | $0.13Near the Money | $-0.02Near the Money | 202Near the Money | 151Near the Money | ZMIn the Money | $1.65In the Money | $1.91In the Money | $1.94In the Money | $0.00In the Money | ---In the Money | 227In the Money | |
ZMNear the Money | $0.03Near the Money | $0.06Near the Money | $0.04Near the Money | $-0.03Near the Money | 13Near the Money | 613Near the Money | ZMIn the Money | $2.52In the Money | $2.84In the Money | $2.52In the Money | $0.00In the Money | ---In the Money | 49In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 20Out of the Money | 35Out of the Money | ZMIn the Money | $3.60In the Money | $3.80In the Money | $5.09In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 1Out of the Money | 284Out of the Money | ZMIn the Money | $4.55In the Money | $4.80In 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 | $0.04Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 100Out of the Money | 201Out of the Money | ZMIn the Money | $5.55In the Money | $7.15In 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 | $0.02Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 149Out of the Money | ZMIn the Money | $6.15In the Money | $8.15In 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 | $0.07Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out of the Money | ZMIn the Money | $7.30In the Money | $8.00In 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 | $0.07Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 3Out of the Money | 99Out of the Money | ZMIn the Money | $8.20In the Money | $9.25In 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 | $0.06Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 8Out of the Money | 12Out of the Money | ZMIn the Money | $8.15In the Money | $11.70In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 33Out of the Money | 79Out of the Money | ZMIn the Money | $9.70In the Money | $12.75In 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 | $0.20Out of the Money | $0.01Out of the Money | $-0.21Out of the Money | 2Out of the Money | 11Out of the Money | ZMIn the Money | $10.25In the Money | $13.65In the Money | $10.58In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 127Out of the Money | ZMIn the Money | $11.15In the Money | $14.75In 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 | $1.27Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $12.05In the Money | $15.70In 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 | $1.27Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $13.00In the Money | $16.65In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 119Out of the Money | ZMIn the Money | $14.05In the Money | $17.60In 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 | $0.21Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $15.05In the Money | $18.75In 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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $19.00In the Money | $22.75In 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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | ZMIn the Money | $24.00In the Money | $27.75In 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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | ZMIn the Money | $29.00In the Money | $32.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |