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 | $21.45In the Money | $22.30In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $16.45In the Money | $17.30In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $14.50In the Money | $15.20In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.45In the Money | $14.20In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.50In the Money | $13.30In 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 | $0.15Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $11.45In the Money | $12.10In the Money | $11.71In the Money | $0.71In the Money | 1In the Money | 1In the Money | ZMOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZMIn the Money | $10.45In the Money | $11.25In the Money | $11.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $9.45In the Money | $10.30In 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 | $0.15Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZMIn the Money | $8.45In the Money | $9.10In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
ZMIn the Money | $7.55In the Money | $8.10In 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 | $0.12Out of the Money | $0.02Out of the Money | $-0.16Out of the Money | 1Out of the Money | 33Out of the Money | |
ZMIn the Money | $6.50In the Money | $7.25In the Money | $8.30In the Money | $1.20In the Money | 1In the Money | 9In the Money | ZMOut of the Money | $0.01Out of the Money | $0.16Out of the Money | $0.25Out of the Money | $0.21Out of the Money | 1Out of the Money | 31Out of the Money | |
ZMIn the Money | $5.50In the Money | $6.15In the Money | $6.00In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.08Out of the Money | 23Out of the Money | 320Out of the Money | |
ZMIn the Money | $4.50In the Money | $5.15In the Money | $6.70In the Money | $0.00In the Money | ---In the Money | 88In the Money | ZMOut of the Money | $0.03Out of the Money | $0.19Out of the Money | $0.07Out of the Money | $0.02Out of the Money | 7Out of the Money | 948Out of the Money | |
ZMIn the Money | $3.50In the Money | $4.15In the Money | $3.70In the Money | $-1.40In the Money | 3In the Money | 94In the Money | ZMOut of the Money | $0.07Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $0.03Out of the Money | 259Out of the Money | 573Out of the Money | |
ZMIn the Money | $2.93In the Money | $4.15In the Money | $3.00In the Money | $-1.19In the Money | 11In the Money | 121In the Money | ZMNear the Money | $0.13Near the Money | $0.18Near the Money | $0.15Near the Money | $0.02Near the Money | 54Near the Money | 355Near the Money | |
ZMIn the Money | $2.09In the Money | $2.43In the Money | $2.10In the Money | $-0.84In the Money | 14In the Money | 224In the Money | ZMNear the Money | $0.28Near the Money | $0.32Near the Money | $0.31Near the Money | $0.06Near the Money | 250Near the Money | 217Near the Money | |
ZMUnderlying issue's last price | $1.44Underlying issue's last price | $1.51Underlying issue's last price | $1.39Underlying issue's last price | $-0.83Underlying issue's last price | 506Underlying issue's last price | 291Underlying issue's last price | Filter Table By Strike Price of$61.00Underlying issue's last price | ZMUnderlying issue's last price | $0.55Underlying issue's last price | $0.56Underlying issue's last price | $0.63Underlying issue's last price | $0.18Underlying issue's last price | 524Underlying issue's last price | 447Underlying issue's last price |
ZMNear the Money | $0.88Near the Money | $0.97Near the Money | $0.82Near the Money | $-0.53Near the Money | 142Near the Money | 745Near the Money | ZMIn the Money | $0.96In the Money | $1.07In the Money | $1.10In the Money | $0.34In the Money | 139In the Money | 193In the Money | |
ZMNear the Money | $0.47Near the Money | $0.55Near the Money | $0.52Near the Money | $-0.39Near the Money | 428Near the Money | 245Near the Money | ZMIn the Money | $1.41In the Money | $1.84In the Money | $1.87In the Money | $0.64In the Money | 538In the Money | 128In the Money | |
ZMNear the Money | $0.27Near the Money | $0.32Near the Money | $0.27Near the Money | $-0.30Near the Money | 734Near the Money | 1,210Near the Money | ZMIn the Money | $2.30In the Money | $2.59In the Money | $2.27In the Money | $0.60In the Money | 10In the Money | 93In the Money | |
ZMOut of the Money | $0.14Out of the Money | $0.17Out of the Money | $0.16Out of the Money | $-0.25Out of the Money | 196Out of the Money | 505Out of the Money | ZMIn the Money | $3.15In the Money | $3.50In the Money | $2.45In the Money | $0.00In the Money | ---In the Money | 60In the Money | |
ZMOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $-0.11Out of the Money | 91Out of the Money | 669Out of the Money | ZMIn the Money | $4.00In the Money | $4.55In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.13Out of the Money | $0.06Out of the Money | $-0.10Out of the Money | 61Out of the Money | 151Out of the Money | ZMIn the Money | $4.95In the Money | $5.45In the Money | $4.95In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.06Out of the Money | $-0.12Out of the Money | 8Out of the Money | 55Out of the Money | ZMIn the Money | $5.80In the Money | $6.65In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 21Out of the Money | 67Out of the Money | ZMIn the Money | $7.00In the Money | $7.65In the Money | $6.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 1Out of the Money | 427Out of the Money | ZMIn the Money | $7.80In the Money | $8.60In the Money | $6.75In 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 | 28Out of the Money | ZMIn the Money | $8.95In the Money | $9.55In the Money | $9.13In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | ZMIn the Money | $9.75In the Money | $10.60In 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 | $-0.25Out of the Money | 1Out of the Money | 61Out of the Money | ZMIn the Money | $10.80In the Money | $11.60In 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 | $0.02Out of the Money | $0.01Out of the Money | $-0.59Out of the Money | 10Out of the Money | 1Out of the Money | ZMIn the Money | $11.95In the Money | $12.65In 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 | $0.03Out of the Money | $0.02Out of the Money | 2Out of the Money | 53Out of the Money | ZMIn the Money | $12.95In the Money | $13.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $13.90In the Money | $14.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 10Out of the Money | ---Out of the Money | ZMIn the Money | $15.00In the Money | $15.50In 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 | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 50Out of the Money | 3Out of the Money | ZMIn the Money | $15.95In the Money | $16.65In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $17.95In the Money | $18.65In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $22.95In the Money | $23.65In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $27.70In the Money | $28.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |