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 | $27.35In the Money | $31.05In 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 | $0.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $24.30In the Money | $24.70In 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 | $0.08Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 140Out of the Money | |
ZMIn the Money | $17.60In the Money | $19.55In 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 | $0.08Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 524Out of the Money | |
ZMIn the Money | $14.35In the Money | $14.55In 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 | 83Out of the Money | |
ZMIn the Money | $13.35In the Money | $13.55In 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 | $1.99Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZMIn the Money | $12.35In the Money | $12.55In 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 | $2.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $11.25In the Money | $11.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $10.30In the Money | $10.55In 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 | $0.10Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $9.30In the Money | $9.60In the Money | $8.20In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,157Out of the Money | |
ZMIn the Money | $8.00In the Money | $8.65In 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 | $0.12Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $7.40In the Money | $7.60In 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 | $0.13Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZMIn the Money | $6.30In the Money | $6.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.04Out of the Money | $0.15Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $5.45In the Money | $5.70In the Money | $4.39In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $-0.02Out of the Money | 21Out of the Money | 87Out of the Money | |
ZMIn the Money | $4.50In the Money | $4.70In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 175In the Money | ZMOut of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.16Out of the Money | $-0.03Out of the Money | 12Out of the Money | 1,264Out of the Money | |
ZMIn the Money | $3.65In the Money | $3.80In the Money | $4.55In the Money | $0.00In the Money | ---In the Money | 100In the Money | ZMOut of the Money | $0.25Out of the Money | $0.28Out of the Money | $0.33Out of the Money | $0.02Out of the Money | 45Out of the Money | 188Out of the Money | |
ZMIn the Money | $2.84In the Money | $2.93In the Money | $2.72In the Money | $-0.07In the Money | 3In the Money | 139In the Money | ZMNear the Money | $0.42Near the Money | $0.46Near the Money | $0.44Near the Money | $-0.08Near the Money | 94Near the Money | 203Near the Money | |
ZMIn the Money | $2.13In the Money | $2.18In the Money | $2.17In the Money | $0.02In the Money | 10In the Money | 263In the Money | ZMNear the Money | $0.70Near the Money | $0.73Near the Money | $0.73Near the Money | $-0.07Near the Money | 35Near the Money | 179Near the Money | |
ZMUnderlying issue's last price | $1.52Underlying issue's last price | $1.57Underlying issue's last price | $1.51Underlying issue's last price | $0.00Underlying issue's last price | 29Underlying issue's last price | 78Underlying issue's last price | Filter Table By Strike Price of$59.00Underlying issue's last price | ZMUnderlying issue's last price | $1.09Underlying issue's last price | $1.13Underlying issue's last price | $1.20Underlying issue's last price | $-0.06Underlying issue's last price | 106Underlying issue's last price | 207Underlying issue's last price |
ZMNear the Money | $1.04Near the Money | $1.08Near the Money | $1.05Near the Money | $-0.08Near the Money | 234Near the Money | 2,213Near the Money | ZMIn the Money | $1.62In the Money | $1.66In the Money | $1.67In the Money | $-0.04In the Money | 67In the Money | 4,118In the Money | |
ZMNear the Money | $0.69Near the Money | $0.73Near the Money | $0.75Near the Money | $0.00Near the Money | 21Near the Money | 322Near the Money | ZMIn the Money | $2.26In the Money | $2.32In the Money | $2.41In the Money | $0.03In the Money | 20In the Money | 612In the Money | |
ZMNear the Money | $0.43Near the Money | $0.47Near the Money | $0.43Near the Money | $-0.05Near the Money | 41Near the Money | 67Near the Money | ZMIn the Money | $2.98In the Money | $3.10In the Money | $3.47In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
ZMOut of the Money | $0.27Out of the Money | $0.30Out of the Money | $0.31Out of the Money | $0.01Out of the Money | 12Out of the Money | 30Out of the Money | ZMIn the Money | $3.80In the Money | $3.95In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
ZMOut of the Money | $0.18Out of the Money | $0.20Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | ZMIn the Money | $4.70In the Money | $4.90In the Money | $5.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $-0.02Out of the Money | 16Out of the Money | 5,820Out of the Money | ZMIn the Money | $5.65In the Money | $5.85In the Money | $7.13In the Money | $0.00In the Money | ---In the Money | 308In the Money | |
ZMOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | ZMIn the Money | $6.60In the Money | $6.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.14Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | ZMIn the Money | $7.45In the Money | $8.55In the Money | $9.00In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 91Out of the Money | ZMIn the Money | $8.60In the Money | $8.85In 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 | $0.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $9.60In the Money | $9.85In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 66Out of the Money | 3,062Out of the Money | ZMIn the Money | $9.40In the Money | $11.20In 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 | $0.08Out 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 | $14.90In the Money | $15.90In the Money | $11.59In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 1Out of the Money | 1,522Out of the Money | ZMIn the Money | $20.55In the Money | $20.85In 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 | $0.07Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 500Out of the Money | ZMIn the Money | $24.05In the Money | $27.70In 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 | $0.10Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 163Out of the Money | ZMIn the Money | $29.05In the Money | $32.60In the Money | $23.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.17Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 226Out of the Money | ZMIn the Money | $34.00In the Money | $37.75In 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 | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 142Out of the Money | ZMIn the Money | $39.00In the Money | $42.75In 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 | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 5Out of the Money | 19Out of the Money | ZMIn the Money | $44.00In the Money | $47.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |