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 | $27.25In the Money | $30.55In 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 | $0.74Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $22.65In the Money | $24.50In 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 | $18.20In the Money | $19.35In 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 | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 524Out of the Money | |
ZMIn the Money | $14.15In the Money | $14.50In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 83Out of the Money | |
ZMIn the Money | $12.95In the Money | $14.25In 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 | $1.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZMIn the Money | $12.05In the Money | $12.80In 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 | $2.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $11.15In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $10.05In the Money | $10.45In 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 | $0.11Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $9.15In the Money | $9.45In 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 | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,157Out of the Money | |
ZMIn the Money | $8.15In the Money | $8.40In 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 | $0.13Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $5.70In the Money | $8.45In the Money | $6.20In the Money | $0.00In the Money | ---In the Money | 20In the Money | ZMOut of the Money | $0.03Out of the Money | $0.15Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZMIn the Money | $6.15In the Money | $6.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.09Out of the Money | 2Out of the Money | 2Out of the Money | |
ZMIn the Money | $5.15In the Money | $5.45In the Money | $4.39In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | |
ZMIn the Money | $4.40In the Money | $4.50In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 175In the Money | ZMOut of the Money | $0.20Out of the Money | $0.22Out of the Money | $0.22Out of the Money | $-0.08Out of the Money | 11Out of the Money | 1,266Out of the Money | |
ZMIn the Money | $3.55In the Money | $3.65In the Money | $4.55In the Money | $2.06In the Money | 1In the Money | 100In the Money | ZMOut of the Money | $0.33Out of the Money | $0.36Out of the Money | $0.39Out of the Money | $-0.11Out of the Money | 100Out of the Money | 70Out of the Money | |
ZMIn the Money | $2.77In the Money | $2.85In the Money | $2.79In the Money | $0.66In the Money | 3In the Money | 139In the Money | ZMNear the Money | $0.54Near the Money | $0.56Near the Money | $0.65Near the Money | $-0.23Near the Money | 7Near the Money | 209Near the Money | |
ZMIn the Money | $2.11In the Money | $2.14In the Money | $2.08In the Money | $0.27In the Money | 32In the Money | 308In the Money | ZMNear the Money | $0.86Near the Money | $0.87Near the Money | $0.96Near the Money | $-0.37Near the Money | 17Near the Money | 170Near the Money | |
ZMUnderlying issue's last price | $1.52Underlying issue's last price | $1.55Underlying issue's last price | $1.56Underlying issue's last price | $0.23Underlying issue's last price | 43Underlying issue's last price | 95Underlying issue's last price | Filter Table By Strike Price of$59.00Underlying issue's last price | ZMUnderlying issue's last price | $1.26Underlying issue's last price | $1.29Underlying issue's last price | $1.42Underlying issue's last price | $-0.46Underlying issue's last price | 51Underlying issue's last price | 188Underlying issue's last price |
ZMNear the Money | $1.06Near the Money | $1.08Near the Money | $1.06Near the Money | $0.15Near the Money | 686Near the Money | 2,268Near the Money | ZMIn the Money | $1.81In the Money | $1.84In the Money | $1.71In the Money | $-0.53In the Money | 106In the Money | 4,151In the Money | |
ZMNear the Money | $0.70Near the Money | $0.73Near the Money | $0.77Near the Money | $0.27Near the Money | 115Near the Money | 207Near the Money | ZMIn the Money | $2.47In the Money | $2.51In the Money | $2.47In the Money | $-1.04In the Money | 509In the Money | 106In the Money | |
ZMNear the Money | $0.45Near the Money | $0.48Near the Money | $0.47Near the Money | $0.20Near the Money | 54Near the Money | 19Near the Money | ZMIn the Money | $3.20In the Money | $3.30In the Money | $3.47In the Money | $-0.73In the Money | 1In the Money | 11In the Money | |
ZMOut of the Money | $0.30Out of the Money | $0.34Out of the Money | $0.33Out of the Money | $0.12Out of the Money | 20Out of the Money | 15Out of the Money | ZMIn the Money | $4.05In the Money | $4.20In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
ZMOut of the Money | $0.20Out of the Money | $0.23Out of the Money | $0.20Out of the Money | $0.05Out of the Money | 17Out of the Money | 20Out of the Money | ZMIn the Money | $4.95In the Money | $5.15In the Money | $5.30In the Money | $5.30In the Money | 1In the Money | ---In the Money | |
ZMOut of the Money | $0.14Out of the Money | $0.16Out of the Money | $0.14Out of the Money | $0.01Out of the Money | 138Out of the Money | 5,844Out of the Money | ZMIn the Money | $5.90In the Money | $6.10In the Money | $7.13In the Money | $0.00In the Money | ---In the Money | 308In the Money | |
ZMOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | ZMIn the Money | $6.85In the Money | $7.10In 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 | $0.10Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | ZMIn the Money | $7.70In 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 | $0.08Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 21Out of the Money | 70Out of the Money | ZMIn the Money | $8.65In the Money | $9.05In 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 | $0.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $9.75In the Money | $10.20In 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 | $0.06Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 10Out of the Money | 3,060Out of the Money | ZMIn the Money | $10.80In the Money | $11.05In 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 | $15.70In the Money | $16.05In the Money | $11.59In 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 | $0.03Out of the Money | $0.00Out of the Money | 1Out of the Money | 1,522Out of the Money | ZMIn the Money | $20.80In the Money | $21.75In 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 | $24.10In the Money | $27.45In 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 | $0.20Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 163Out of the Money | ZMIn the Money | $29.55In the Money | $32.05In 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 | $0.48Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 226Out of the Money | ZMIn the Money | $34.50In the Money | $37.20In 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 | $-0.02Out of the Money | 20Out of the Money | 162Out of the Money | ZMIn the Money | $39.50In the Money | $42.35In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | ZMIn the Money | $44.65In the Money | $47.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |