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 | $26.75In the Money | $30.45In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $22.20In the Money | $25.50In 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 | $0.07Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 140Out of the Money | |
ZMIn the Money | $17.95In the Money | $20.85In 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 | $0.07Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 524Out of the Money | |
ZMIn the Money | $13.40In the Money | $14.80In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 83Out of the Money | |
ZMIn the Money | $11.15In the Money | $12.95In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZMIn the Money | $10.45In the Money | $12.05In 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 | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $10.10In the Money | $11.45In 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 | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $8.90In the Money | $11.40In 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 | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $8.65In the Money | $10.45In the Money | $8.53In the Money | $0.00In the Money | ---In the Money | 75In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 1,157Out of the Money | |
ZMIn the Money | $7.20In the Money | $8.30In 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 | $0.10Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $6.40In the Money | $6.95In the Money | $6.20In the Money | $0.00In the Money | ---In the Money | 20In the Money | ZMOut of the Money | $0.02Out of the Money | $0.12Out of the Money | $0.07Out of the Money | $-0.05Out of the Money | 1Out of the Money | 4Out of the Money | |
ZMIn the Money | $5.55In the Money | $6.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $-0.02Out of the Money | 1Out of the Money | 3Out of the Money | |
ZMIn the Money | $4.70In the Money | $5.00In the Money | $4.39In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.12Out of the Money | $-0.01Out of the Money | 1Out of the Money | 69Out of the Money | |
ZMIn the Money | $3.85In the Money | $4.00In the Money | $3.94In the Money | $0.24In the Money | 4In the Money | 172In the Money | ZMOut of the Money | $0.14Out of the Money | $0.17Out of the Money | $0.17Out of the Money | $-0.03Out of the Money | 12Out of the Money | 1,265Out of the Money | |
ZMIn the Money | $2.97In the Money | $3.10In the Money | $2.94In the Money | $0.00In the Money | ---In the Money | 100In the Money | ZMNear the Money | $0.26Near the Money | $0.29Near the Money | $0.36Near the Money | $0.03Near the Money | 3Near the Money | 190Near the Money | |
ZMIn the Money | $2.22In the Money | $2.30In the Money | $2.87In the Money | $0.00In the Money | ---In the Money | 139In the Money | ZMNear the Money | $0.46Near the Money | $0.51Near the Money | $0.50Near the Money | $-0.07Near the Money | 6Near the Money | 270Near the Money | |
ZMUnderlying issue's last price | $1.56Underlying issue's last price | $1.61Underlying issue's last price | $1.46Underlying issue's last price | $-0.05Underlying issue's last price | 44Underlying issue's last price | 218Underlying issue's last price | Filter Table By Strike Price of$58.00Underlying issue's last price | ZMUnderlying issue's last price | $0.79Underlying issue's last price | $0.83Underlying issue's last price | $0.93Underlying issue's last price | $0.01Underlying issue's last price | 1Underlying issue's last price | 205Underlying issue's last price |
ZMNear the Money | $1.03Near the Money | $1.07Near the Money | $0.96Near the Money | $-0.05Near the Money | 9Near the Money | 142Near the Money | ZMIn the Money | $1.25In the Money | $1.31In the Money | $1.44In the Money | $0.01In the Money | 100In the Money | 309In the Money | |
ZMNear the Money | $0.64Near the Money | $0.68Near the Money | $0.61Near the Money | $0.03Near the Money | 31Near the Money | 2,469Near the Money | ZMIn the Money | $1.87In the Money | $1.92In the Money | $1.98In the Money | $-0.05In the Money | 23In the Money | 4,107In the Money | |
ZMNear the Money | $0.37Near the Money | $0.41Near the Money | $0.35Near the Money | $-0.03Near the Money | 6Near the Money | 361Near the Money | ZMIn the Money | $2.60In the Money | $2.70In the Money | $2.40In the Money | $0.00In the Money | ---In the Money | 616In the Money | |
ZMOut of the Money | $0.22Out of the Money | $0.24Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | ZMIn the Money | $3.40In the Money | $3.60In the Money | $3.47In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
ZMOut of the Money | $0.13Out of the Money | $0.16Out of the Money | $0.14Out of the Money | $-0.01Out of the Money | 2Out of the Money | 28Out of the Money | ZMIn the Money | $4.30In the Money | $4.55In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
ZMOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 5Out of the Money | 44Out of the Money | ZMIn the Money | $5.25In the Money | $5.55In the Money | $5.54In the Money | $0.24In the Money | 1In the Money | 1In the Money | |
ZMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 1,010Out of the Money | 5,794Out of the Money | ZMIn the Money | $6.25In the Money | $6.50In the Money | $5.90In the Money | $0.00In the Money | ---In the Money | 289In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | ZMIn the Money | $6.90In the Money | $7.70In the Money | $7.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.12Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | ZMIn the Money | $6.65In the Money | $8.85In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 81Out of the Money | ZMIn the Money | $7.95In the Money | $10.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.11Out 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 | $11.55In 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 | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,114Out of the Money | ZMIn the Money | $9.65In the Money | $13.10In the Money | $11.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,730Out of the Money | ZMIn the Money | $14.65In the Money | $18.25In the Money | $11.59In 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 | $0.00Out of the Money | ---Out of the Money | 1,487Out of the Money | ZMIn the Money | $19.85In the Money | $23.25In the Money | $17.65In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 500Out of the Money | ZMIn the Money | $24.85In the Money | $28.30In 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 | $0.60Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 163Out of the Money | ZMIn the Money | $29.85In the Money | $32.80In 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 | $0.60Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 226Out of the Money | ZMIn the Money | $34.95In the Money | $38.30In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 142Out of the Money | ZMIn the Money | $39.80In the Money | $43.15In 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 | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | ZMIn the Money | $44.70In the Money | $48.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |