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 | $26.60In the Money | $30.30In the Money | $26.65In the Money | $0.00In the Money | ---In the Money | 35In 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 | 151Out of the Money | |
ZMIn the Money | $21.80In the Money | $25.35In the Money | $22.10In the Money | $0.00In the Money | ---In the Money | 24In the Money | ZMOut of the Money | $0.01Out of the Money | $0.60Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 662Out of the Money | |
ZMIn the Money | $17.60In the Money | $20.30In the Money | $15.70In the Money | $0.00In the Money | ---In the Money | 171In the Money | ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 1Out of the Money | 391Out of the Money | |
ZMIn the Money | $14.55In the Money | $17.35In the Money | $13.75In the Money | $0.00In the Money | ---In the Money | 8In 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 | $14.15In the Money | $14.70In the Money | $12.75In the Money | $0.00In the Money | ---In the Money | 13In 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 | 33Out of the Money | |
ZMIn the Money | $13.30In the Money | $13.90In the Money | $11.77In the Money | $0.00In the Money | ---In the Money | 265In the Money | ZMOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 27Out of the Money | 517Out of the Money | |
ZMIn the Money | $11.10In the Money | $13.85In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
ZMIn the Money | $11.35In the Money | $12.00In 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 | $1.27Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ZMIn the Money | $10.40In the Money | $11.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ZMIn the Money | $7.80In the Money | $9.75In 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 | $0.15Out of the Money | $0.06Out of the Money | $0.04Out of the Money | 13Out of the Money | 77Out of the Money | |
ZMIn the Money | $8.35In the Money | $8.85In the Money | $8.21In the Money | $0.01In the Money | 1In the Money | 345In the Money | ZMOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 244Out of the Money | 6,541Out of the Money | |
ZMIn the Money | $7.40In the Money | $8.70In 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 | $0.12Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 10Out of the Money | 417Out of the Money | |
ZMIn the Money | $6.25In the Money | $6.95In the Money | $5.20In the Money | $0.00In the Money | ---In the Money | 15In the Money | ZMOut of the Money | $0.01Out of the Money | $0.17Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 7Out of the Money | 170Out of the Money | |
ZMIn the Money | $5.35In the Money | $6.45In the Money | $5.69In the Money | $2.25In the Money | 1In the Money | 74In the Money | ZMOut of the Money | $0.01Out of the Money | $0.19Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 184Out of the Money | 374Out of the Money | |
ZMIn the Money | $4.35In the Money | $5.45In the Money | $3.10In the Money | $0.00In the Money | ---In the Money | 41In the Money | ZMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 32Out of the Money | 464Out of the Money | |
ZMIn the Money | $3.20In the Money | $3.80In the Money | $3.57In the Money | $0.42In the Money | 24In the Money | 1,471In the Money | ZMOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 86Out of the Money | 6,769Out of the Money | |
ZMIn the Money | $2.55In the Money | $2.97In the Money | $2.60In the Money | $0.24In the Money | 42In the Money | 522In the Money | ZMNear the Money | $0.08Near the Money | $0.11Near the Money | $0.11Near the Money | $-0.08Near the Money | 77Near the Money | 911Near the Money | |
ZMIn the Money | $1.66In the Money | $1.86In the Money | $1.80In the Money | $0.25In the Money | 94In the Money | 2,152In the Money | ZMNear the Money | $0.20Near the Money | $0.21Near the Money | $0.21Near the Money | $-0.20Near the Money | 318Near the Money | 728Near the Money | |
ZMUnderlying issue's last price | $1.02Underlying issue's last price | $1.08Underlying issue's last price | $1.02Underlying issue's last price | $0.16Underlying issue's last price | 275Underlying issue's last price | 1,058Underlying issue's last price | Filter Table By Strike Price of$63.00Underlying issue's last price | ZMUnderlying issue's last price | $0.47Underlying issue's last price | $0.52Underlying issue's last price | $0.49Underlying issue's last price | $-0.30Underlying issue's last price | 495Underlying issue's last price | 950Underlying issue's last price |
ZMNear the Money | $0.54Near the Money | $0.58Near the Money | $0.59Near the Money | $0.06Near the Money | 2,008Near the Money | 898Near the Money | ZMIn the Money | $0.97In the Money | $1.03In the Money | $1.03In the Money | $-0.35In the Money | 88In the Money | 296In the Money | |
ZMNear the Money | $0.27Near the Money | $0.29Near the Money | $0.27Near the Money | $0.00Near the Money | 4,879Near the Money | 3,899Near the Money | ZMIn the Money | $1.65In the Money | $1.80In the Money | $1.89In the Money | $-0.26In the Money | 32In the Money | 2,928In the Money | |
ZMNear the Money | $0.15Near the Money | $0.16Near the Money | $0.15Near the Money | $-0.01Near the Money | 115Near the Money | 819Near the Money | ZMIn the Money | $2.35In the Money | $2.75In the Money | $4.40In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
ZMOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.01Out of the Money | 37Out of the Money | 379Out of the Money | ZMIn the Money | $3.35In the Money | $3.85In the Money | $3.71In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 47Out of the Money | 182Out of the Money | ZMIn the Money | $4.35In the Money | $6.40In the Money | $4.69In the Money | $-1.48In the Money | 1In the Money | 1In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 12Out of the Money | 149Out of the Money | ZMIn the Money | $3.70In the Money | $7.30In 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 | $0.03Out of the Money | $-0.02Out of the Money | 1,337Out of the Money | 6,842Out of the Money | ZMIn the Money | $6.25In the Money | $6.70In the Money | $6.71In the Money | $-0.24In the Money | 1In the Money | 1,573In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $6.15In the Money | $7.75In 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 | $0.05Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 12Out of the Money | 43Out of the Money | ZMIn the Money | $8.35In the Money | $8.95In 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 | $0.16Out of the Money | $0.05Out of the Money | $0.03Out of the Money | 20Out of the Money | 20Out of the Money | ZMIn the Money | $7.65In the Money | $11.00In 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 | $0.05Out 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 | $11.00In 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 | $0.06Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 11Out of the Money | 3,798Out of the Money | ZMIn the Money | $11.15In the Money | $11.70In the Money | $13.75In the Money | $0.00In the Money | ---In the Money | 64In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 30Out of the Money | 2,484Out of the Money | ZMIn the Money | $16.05In the Money | $17.60In the Money | $15.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 593Out of the Money | ZMIn the Money | $21.20In the Money | $22.00In the Money | $23.30In the Money | $0.00In the Money | ---In the Money | 2In 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 | 731Out of the Money | ZMIn the Money | $24.50In the Money | $28.50In the Money | $16.81In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 405Out of the Money | ZMIn the Money | $29.60In the Money | $33.55In the Money | $24.87In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,687Out of the Money | ZMIn the Money | $34.50In the Money | $38.55In the Money | $32.63In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 289Out of the Money | ZMIn the Money | $39.50In the Money | $43.45In the Money | $35.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 706Out of the Money | ZMIn the Money | $44.60In the Money | $48.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |