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 | $20.40In the Money | $24.05In 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 | $1.26Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $15.30In the Money | $19.30In 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 | $1.26Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.30In the Money | $17.05In 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 | $1.26Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.30In the Money | $16.05In 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 | $1.26Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.95In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $12.00In the Money | $12.50In the Money | $11.71In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $0.00Out of the Money | $1.26Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $11.05In the Money | $11.45In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 50Out of the Money | ---Out of the Money | |
ZMIn the Money | $8.90In 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 | $1.27Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $8.55In the Money | $9.50In 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 | $0.18Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
ZMIn the Money | $7.90In the Money | $8.50In 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 | $0.12Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
ZMIn the Money | $7.00In the Money | $7.35In the Money | $6.85In the Money | $0.00In the Money | ---In the Money | 9In the Money | ZMOut of the Money | $0.02Out of the Money | $0.14Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 2Out of the Money | 40Out of the Money | |
ZMIn the Money | $5.90In the Money | $6.55In the Money | $6.00In the Money | $0.00In the Money | ---In the Money | 5In 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 | 318Out of the Money | |
ZMIn the Money | $4.60In the Money | $5.55In the Money | $5.30In the Money | $0.45In the Money | 26In the Money | 73In the Money | ZMOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 116Out of the Money | 893Out of the Money | |
ZMIn the Money | $3.65In the Money | $4.60In the Money | $4.32In the Money | $0.45In the Money | 33In the Money | 89In the Money | ZMOut of the Money | $0.02Out of the Money | $0.11Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 42Out of the Money | 637Out of the Money | |
ZMIn the Money | $2.57In the Money | $3.55In the Money | $3.00In the Money | $0.00In the Money | ---In the Money | 126In the Money | ZMOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.01Out of the Money | 12Out of the Money | 400Out of the Money | |
ZMIn the Money | $2.19In the Money | $2.67In the Money | $2.26In the Money | $0.34In the Money | 1In the Money | 224In the Money | ZMNear the Money | $0.08Near the Money | $0.10Near the Money | $0.10Near the Money | $-0.09Near the Money | 143Near the Money | 526Near the Money | |
ZMIn the Money | $1.36In the Money | $1.47In the Money | $1.45In the Money | $0.24In the Money | 258In the Money | 552In the Money | ZMNear the Money | $0.19Near the Money | $0.24Near the Money | $0.20Near the Money | $-0.24Near the Money | 29Near the Money | 813Near the Money | |
ZMUnderlying issue's last price | $0.71Underlying issue's last price | $0.75Underlying issue's last price | $0.79Underlying issue's last price | $0.09Underlying issue's last price | 461Underlying issue's last price | 1,079Underlying issue's last price | Filter Table By Strike Price of$62.00Underlying issue's last price | ZMUnderlying issue's last price | $0.52Underlying issue's last price | $0.57Underlying issue's last price | $0.48Underlying issue's last price | $-0.42Underlying issue's last price | 116Underlying issue's last price | 282Underlying issue's last price |
ZMNear the Money | $0.31Near the Money | $0.33Near the Money | $0.33Near the Money | $-0.04Near the Money | 551Near the Money | 569Near the Money | ZMIn the Money | $1.10In the Money | $1.16In the Money | $1.04In the Money | $-0.49In the Money | 37In the Money | 526In the Money | |
ZMNear the Money | $0.13Near the Money | $0.14Near the Money | $0.14Near the Money | $-0.04Near the Money | 171Near the Money | 663Near the Money | ZMIn the Money | $1.79In the Money | $2.18In the Money | $2.27In the Money | $0.00In the Money | ---In the Money | 95In the Money | |
ZMNear the Money | $0.05Near the Money | $0.07Near the Money | $0.06Near the Money | $-0.03Near the Money | 52Near the Money | 448Near the Money | ZMIn the Money | $2.58In the Money | $3.05In the Money | $3.08In the Money | $0.63In the Money | 3In the Money | 60In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 21Out of the Money | 747Out of the Money | ZMIn the Money | $2.30In the Money | $4.00In the Money | $4.00In the Money | $-0.10In the Money | 1In the Money | 2In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.16Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 4Out of the Money | 184Out of the Money | ZMIn the Money | $3.70In the Money | $5.10In the Money | $5.05In the Money | $-0.16In the Money | 1In the Money | 8In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 3Out of the Money | 75Out of the Money | ZMIn the Money | $5.30In the Money | $6.05In the Money | $6.15In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 1Out of the Money | 87Out of the Money | ZMIn the Money | $6.50In the Money | $7.05In 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 | $0.04Out of the Money | $0.04Out of the Money | $0.03Out of the Money | 9Out of the Money | 426Out of the Money | ZMIn the Money | $7.50In the Money | $8.05In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | ZMIn the Money | $8.45In the Money | $9.10In 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 | $0.13Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | ZMIn the Money | $9.00In the Money | $10.15In 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 | $0.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 96Out of the Money | ZMIn the Money | $10.55In the Money | $10.95In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 204Out of the Money | 28Out of the Money | ZMIn the Money | $11.55In the Money | $12.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | ZMIn the Money | $12.50In the Money | $13.05In 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 | $0.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $13.55In the Money | $14.05In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | ZMIn the Money | $14.65In the Money | $15.15In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | ZMIn the Money | $15.45In the Money | $16.05In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $17.50In the Money | $17.95In 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 | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $21.00In the Money | $24.80In 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 | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $26.35In the Money | $29.55In the Money | $27.90In the Money | $0.00In the Money | ---In the Money | ---In the Money |