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 | $24.55In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $16.50In the Money | $19.60In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZMIn the Money | $13.45In the Money | $16.60In 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 | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.65In the Money | $15.40In the Money | $11.45In the Money | $0.00In the Money | ---In the Money | 4In 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 | 80Out of the Money | |
ZMIn the Money | $11.50In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 96Out of the Money | |
ZMIn the Money | $10.65In the Money | $13.95In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 722Out of the Money | |
ZMIn the Money | $10.90In the Money | $12.45In 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 | $0.00Out of the Money | ---Out of the Money | 319Out of the Money | |
ZMIn the Money | $10.45In the Money | $10.70In the Money | $10.18In the Money | $2.33In the Money | 10In the Money | 10In the Money | ZMOut of the Money | $0.00Out of the Money | $0.12Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 337Out of the Money | |
ZMIn the Money | $9.40In the Money | $10.90In the Money | $10.50In the Money | $0.00In the Money | ---In the Money | 4In 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 | 134Out of the Money | |
ZMIn the Money | $8.40In the Money | $8.85In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 21Out of the Money | 341Out of the Money | |
ZMIn the Money | $7.45In the Money | $7.65In the Money | $6.65In the Money | $6.65In the Money | 1In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 163Out of the Money | |
ZMIn the Money | $6.40In the Money | $8.15In the Money | $6.93In the Money | $0.00In the Money | ---In the Money | 1In 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 | 2Out of the Money | 58Out of the Money | |
ZMIn the Money | $5.45In the Money | $5.65In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 121Out of the Money | |
ZMIn the Money | $2.65In the Money | $4.65In the Money | $4.45In the Money | $1.00In the Money | 12In the Money | 28In 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 | 26Out of the Money | 190Out of the Money | |
ZMIn the Money | $3.50In the Money | $3.65In the Money | $3.39In the Money | $1.08In the Money | 56In the Money | 348In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 88Out of the Money | 794Out of the Money | |
ZMIn the Money | $2.51In the Money | $2.63In the Money | $2.42In the Money | $1.29In the Money | 17In the Money | 405In the Money | ZMNear the Money | $0.02Near the Money | $0.03Near the Money | $0.03Near the Money | $-0.15Near the Money | 62Near the Money | 693Near the Money | |
ZMIn the Money | $1.55In the Money | $1.65In the Money | $1.55In the Money | $0.98In the Money | 128In the Money | 643In the Money | ZMNear the Money | $0.04Near the Money | $0.06Near the Money | $0.05Near the Money | $-0.46Near the Money | 214Near the Money | 1,235Near the Money | |
ZMUnderlying issue's last price | $0.74Underlying issue's last price | $0.79Underlying issue's last price | $0.77Underlying issue's last price | $0.56Underlying issue's last price | 422Underlying issue's last price | 1,267Underlying issue's last price | Filter Table By Strike Price of$63.00Underlying issue's last price | ZMUnderlying issue's last price | $0.20Underlying issue's last price | $0.24Underlying issue's last price | $0.21Underlying issue's last price | $-0.88Underlying issue's last price | 33Underlying issue's last price | 131Underlying issue's last price |
ZMNear the Money | $0.27Near the Money | $0.31Near the Money | $0.30Near the Money | $0.20Near the Money | 416Near the Money | 940Near the Money | ZMIn the Money | $0.70In the Money | $0.80In the Money | $0.95In the Money | $-1.17In the Money | 3In the Money | 276In the Money | |
ZMNear the Money | $0.08Near the Money | $0.10Near the Money | $0.10Near the Money | $0.06Near the Money | 48Near the Money | 1,189Near the Money | ZMIn the Money | $1.50In the Money | $1.62In the Money | $1.98In the Money | $-0.72In the Money | 134In the Money | 191In the Money | |
ZMNear the Money | $0.03Near the Money | $0.05Near the Money | $0.02Near the Money | $0.00Near the Money | 2Near the Money | 243Near the Money | ZMIn the Money | $2.39In the Money | $2.61In the Money | $3.14In the Money | $-0.56In the Money | 2In the Money | 12In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 3Out of the Money | 109Out of the Money | ZMIn the Money | $3.40In the Money | $3.60In the Money | $6.68In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 5Out of the Money | 161Out of the Money | ZMIn the Money | $4.40In the Money | $4.65In the Money | $6.37In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 137Out of the Money | ZMIn the Money | $5.35In the Money | $5.60In the Money | $6.38In 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 | $0.01Out of the Money | $0.00Out of the Money | 100Out of the Money | 346Out of the Money | ZMIn the Money | $6.40In the Money | $6.55In 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 | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 60Out of the Money | ZMIn the Money | $7.40In the Money | $7.60In the Money | $8.70In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | ZMIn the Money | $8.40In the Money | $8.65In the Money | $9.70In 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 | $0.01Out of the Money | $-0.02Out of the Money | 6Out of the Money | 62Out of the Money | ZMIn the Money | $9.10In the Money | $9.65In 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 | $0.01Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 241Out of the Money | 27Out of the Money | ZMIn the Money | $10.10In the Money | $10.55In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 14Out of the Money | 107Out of the Money | ZMIn the Money | $11.35In the Money | $11.60In the Money | $14.71In 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 | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | ZMIn the Money | $11.65In the Money | $13.95In the Money | $13.25In 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 | $0.00Out of the Money | ---Out of the Money | 285Out of the Money | ZMIn the Money | $16.20In the Money | $18.60In 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 | $0.20Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $21.20In the Money | $23.55In 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 | $0.50Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | ZMIn the Money | $25.80In the Money | $28.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |