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 | $27.05In the Money | $31.15In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $22.10In the Money | $25.95In the Money | $27.10In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 140Out of the Money | |
ZMIn the Money | $17.15In the Money | $20.95In the Money | $19.30In the Money | $0.00In the Money | ---In the Money | 93In the Money | ZMOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 524Out of the Money | |
ZMIn the Money | $12.10In the Money | $16.00In 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 | 77Out of the Money | |
ZMIn the Money | $11.10In the Money | $14.95In 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 | 2Out of the Money | |
ZMIn the Money | $10.10In the Money | $13.95In 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 | $2.13Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
ZMIn the Money | $9.10In the Money | $12.90In 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 | 2Out of the Money | |
ZMIn the Money | $8.10In 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 | $1.27Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 112Out of the Money | |
ZMIn the Money | $7.10In the Money | $10.45In the Money | $8.95In the Money | $0.12In the Money | 2In the Money | 25In the Money | ZMOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,233Out of the Money | |
ZMIn the Money | $7.85In the Money | $9.00In 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 | $0.30Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | |
ZMIn the Money | $7.00In the Money | $7.45In the Money | $6.20In the Money | $0.00In the Money | ---In the Money | 20In the Money | ZMOut of the Money | $0.01Out of the Money | $0.13Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | |
ZMIn the Money | $6.00In the Money | $6.50In the Money | $5.46In the Money | $1.13In the Money | 10In the Money | 22In the Money | ZMOut of the Money | $0.01Out of the Money | $0.13Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 2Out of the Money | 76Out of the Money | |
ZMIn the Money | $4.95In the Money | $5.50In the Money | $3.45In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZMOut of the Money | $0.01Out of the Money | $0.14Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 674Out of the Money | |
ZMIn the Money | $4.10In the Money | $4.35In the Money | $4.05In the Money | $0.20In the Money | 6In the Money | 181In the Money | ZMOut of the Money | $0.02Out of the Money | $0.12Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 37Out of the Money | 1,546Out of the Money | |
ZMIn the Money | $3.05In the Money | $3.35In the Money | $2.99In the Money | $0.36In the Money | 3In the Money | 251In the Money | ZMOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 50Out of the Money | 644Out of the Money | |
ZMIn the Money | $2.21In the Money | $2.47In the Money | $2.16In the Money | $0.16In the Money | 21In the Money | 420In the Money | ZMNear the Money | $0.08Near the Money | $0.11Near the Money | $0.10Near the Money | $-0.17Near the Money | 70Near the Money | 1,027Near the Money | |
ZMIn the Money | $1.38In the Money | $1.48In the Money | $1.40In the Money | $0.32In the Money | 264In the Money | 1,525In the Money | ZMNear the Money | $0.23Near the Money | $0.26Near the Money | $0.27Near the Money | $-0.33Near the Money | 129Near the Money | 385Near the Money | |
ZMUnderlying issue's last price | $0.74Underlying issue's last price | $0.79Underlying issue's last price | $0.74Underlying issue's last price | $0.21Underlying issue's last price | 516Underlying issue's last price | 738Underlying issue's last price | Filter Table By Strike Price of$59.00Underlying issue's last price | ZMUnderlying issue's last price | $0.55Underlying issue's last price | $0.61Underlying issue's last price | $0.60Underlying issue's last price | $-0.41Underlying issue's last price | 85Underlying issue's last price | 389Underlying issue's last price |
ZMNear the Money | $0.36Near the Money | $0.37Near the Money | $0.36Near the Money | $0.13Near the Money | 1,881Near the Money | 6,038Near the Money | ZMIn the Money | $1.10In the Money | $1.24In the Money | $1.20In the Money | $-0.63In the Money | 854In the Money | 3,894In the Money | |
ZMNear the Money | $0.14Near the Money | $0.18Near the Money | $0.17Near the Money | $0.05Near the Money | 92Near the Money | 1,734Near the Money | ZMIn the Money | $1.80In the Money | $2.27In the Money | $2.75In the Money | $-0.09In the Money | 58In the Money | 615In the Money | |
ZMNear the Money | $0.05Near the Money | $0.09Near the Money | $0.05Near the Money | $-0.01Near the Money | 11Near the Money | 1,200Near the Money | ZMIn the Money | $1.91In the Money | $3.10In the Money | $3.47In 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 | 4Out of the Money | 69Out of the Money | ZMIn the Money | $2.57In the Money | $4.05In the Money | $4.70In 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 | $0.03Out of the Money | $-0.01Out of the Money | 2Out of the Money | 63Out of the Money | ZMIn the Money | $4.15In the Money | $5.05In the Money | $5.54In 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 | $0.02Out of the Money | $-0.01Out of the Money | 55Out of the Money | 6,486Out of the Money | ZMIn the Money | $4.80In the Money | $6.20In the Money | $8.50In the Money | $0.00In the Money | ---In the Money | 18In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.13Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | ZMIn the Money | $6.60In the Money | $7.35In the Money | $7.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.13Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | ZMIn the Money | $6.05In the Money | $8.15In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.13Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 4Out of the Money | 74Out of the Money | ZMIn the Money | $8.40In the Money | $9.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 1Out of the Money | 2Out of the Money | ZMIn the Money | $9.40In the Money | $10.05In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 9Out of the Money | 3,107Out of the Money | ZMIn the Money | $10.50In the Money | $12.00In the Money | $11.80In 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 | 1Out of the Money | 32Out of the Money | ZMIn the Money | $11.40In the Money | $12.20In 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 | ---Out of the Money | 1,730Out of the Money | ZMIn the Money | $15.10In the Money | $16.15In the Money | $11.59In 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 | ---Out of the Money | 1,709Out of the Money | ZMIn the Money | $18.80In the Money | $22.80In the Money | $17.65In 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 | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 499Out of the Money | ZMIn the Money | $23.85In the Money | $27.95In 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 | ---Out of the Money | 163Out of the Money | ZMIn the Money | $28.85In the Money | $32.95In the Money | $23.25In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 226Out of the Money | ZMIn the Money | $33.85In the Money | $37.90In 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 | $0.12Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 142Out of the Money | ZMIn the Money | $38.85In the Money | $42.80In 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 | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | ZMIn the Money | $43.85In the Money | $47.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |