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 | $26.85In the Money | $29.05In 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 | $0.08Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 151Out of the Money | |
ZMIn the Money | $22.05In the Money | $24.50In the Money | $22.10In the Money | $0.00In the Money | ---In the Money | 24In 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 | 662Out of the Money | |
ZMIn the Money | $18.60In the Money | $19.10In 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 | $0.00Out of the Money | ---Out of the Money | 390Out of the Money | |
ZMIn the Money | $14.75In the Money | $17.75In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $14.40In the Money | $16.35In 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 | $0.20Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
ZMIn the Money | $13.70In the Money | $14.10In 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 | $0.01Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 1Out of the Money | 530Out of the Money | |
ZMIn the Money | $11.85In the Money | $14.65In 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 | $0.23Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
ZMIn the Money | $10.60In the Money | $13.60In 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 | $0.75Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ZMIn the Money | $9.70In the Money | $12.25In 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 | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ZMIn the Money | $9.55In the Money | $10.80In 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 | $0.24Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 5Out of the Money | 88Out of the Money | |
ZMIn the Money | $8.80In the Money | $9.10In the Money | $8.95In the Money | $0.75In the Money | 2In the Money | 337In the Money | ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 16Out of the Money | 6,538Out of the Money | |
ZMIn the Money | $7.80In the Money | $8.10In the Money | $7.90In the Money | $7.90In the Money | 4In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 411Out of the Money | |
ZMIn the Money | $6.85In the Money | $7.10In 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 | $0.04Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 3Out of the Money | 165Out of the Money | |
ZMIn the Money | $5.70In the Money | $6.10In the Money | $5.83In the Money | $0.14In the Money | 4In the Money | 74In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 4Out of the Money | 537Out of the Money | |
ZMIn the Money | $4.80In the Money | $5.10In the Money | $4.20In the Money | $0.00In the Money | ---In the Money | 61In the Money | ZMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 6Out of the Money | 433Out of the Money | |
ZMIn the Money | $3.90In the Money | $4.05In the Money | $4.00In the Money | $0.40In the Money | 37In the Money | 1,460In the Money | ZMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 11Out of the Money | 6,733Out of the Money | |
ZMIn the Money | $2.80In the Money | $3.10In the Money | $2.87In the Money | $0.05In the Money | 6In the Money | 505In the Money | ZMNear the Money | $0.01Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.02Near the Money | 31Near the Money | 810Near the Money | |
ZMIn the Money | $1.87In the Money | $2.12In the Money | $1.94In the Money | $0.08In the Money | 93In the Money | 2,091In the Money | ZMNear the Money | $0.02Near the Money | $0.05Near the Money | $0.03Near the Money | $-0.05Near the Money | 22Near the Money | 841Near the Money | |
ZMUnderlying issue's last price | $0.98Underlying issue's last price | $1.10Underlying issue's last price | $1.05Underlying issue's last price | $0.06Underlying issue's last price | 115Underlying issue's last price | 1,010Underlying issue's last price | Filter Table By Strike Price of$63.00Underlying issue's last price | ZMUnderlying issue's last price | $0.09Underlying issue's last price | $0.11Underlying issue's last price | $0.11Underlying issue's last price | $-0.10Underlying issue's last price | 219Underlying issue's last price | 863Underlying issue's last price |
ZMNear the Money | $0.32Near the Money | $0.37Near the Money | $0.34Near the Money | $-0.10Near the Money | 884Near the Money | 2,348Near the Money | ZMIn the Money | $0.38In the Money | $0.43In the Money | $0.43In the Money | $-0.20In the Money | 39In the Money | 471In the Money | |
ZMNear the Money | $0.08Near the Money | $0.09Near the Money | $0.10Near the Money | $-0.07Near the Money | 453Near the Money | 4,143Near the Money | ZMIn the Money | $1.06In the Money | $1.21In the Money | $1.22In the Money | $-0.14In the Money | 92In the Money | 2,926In the Money | |
ZMNear the Money | $0.03Near the Money | $0.05Near the Money | $0.06Near the Money | $0.00Near the Money | 61Near the Money | 811Near the Money | ZMIn the Money | $1.85In the Money | $2.22In the Money | $2.34In the Money | $-0.46In the Money | 10In the Money | 12In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 36Out of the Money | 410Out of the Money | ZMIn the Money | $2.97In the Money | $3.20In the Money | $3.71In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 1Out of the Money | 212Out of the Money | ZMIn the Money | $3.90In the Money | $4.25In the Money | $4.19In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 2Out of the Money | 148Out of the Money | ZMIn the Money | $4.25In the Money | $5.15In 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 | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 102Out of the Money | 6,735Out of the Money | ZMIn the Money | $5.95In the Money | $6.20In the Money | $6.14In the Money | $-0.01In the Money | 5In the Money | 1,573In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $6.90In the Money | $7.85In 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 | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 1Out of the Money | 34Out of the Money | ZMIn the Money | $7.90In the Money | $8.20In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | ZMIn the Money | $8.90In the Money | $9.25In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $9.65In the Money | $10.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 15Out of the Money | 3,873Out of the Money | ZMIn the Money | $10.95In the Money | $11.20In 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 | $0.00Out of the Money | ---Out of the Money | 2,469Out of the Money | ZMIn the Money | $14.35In the Money | $17.00In the Money | $16.28In the Money | $0.00In the Money | ---In the Money | 25In 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 | 593Out of the Money | ZMIn the Money | $19.95In the Money | $22.20In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 20Out of the Money | 732Out of the Money | ZMIn the Money | $24.00In the Money | $28.15In 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 | $0.01Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 405Out of the Money | ZMIn the Money | $29.15In the Money | $33.15In 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 | $0.01Out 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 | $35.10In the Money | $38.15In 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 | $0.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 289Out of the Money | ZMIn the Money | $40.10In the Money | $43.15In 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 | $44.05In the Money | $47.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |