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 | $27.80In the Money | $29.80In the Money | $26.65In the Money | $0.00In the Money | ---In the Money | 34In 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 | $22.85In the Money | $24.00In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 662Out of the Money | |
ZMIn the Money | $18.70In the Money | $19.00In 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 | $15.65In the Money | $16.65In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $14.40In the Money | $16.55In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
ZMIn the Money | $13.80In the Money | $14.05In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 530Out of the Money | |
ZMIn the Money | $12.25In the Money | $14.45In 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 | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
ZMIn the Money | $11.65In the Money | $13.15In 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 | $0.12Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ZMIn the Money | $10.60In the Money | $12.30In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ZMIn the Money | $9.30In the Money | $11.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 87Out of the Money | |
ZMIn the Money | $8.80In the Money | $9.05In the Money | $8.92In the Money | $-0.03In the Money | 1In the Money | 335In the Money | ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.05Out of the Money | 1Out of the Money | 6,551Out of the Money | |
ZMIn the Money | $7.55In the Money | $8.30In the Money | $7.90In the Money | $0.00In the Money | ---In the Money | 4In 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 | 411Out of the Money | |
ZMIn the Money | $6.40In the Money | $7.15In the Money | $5.20In the Money | $0.00In the Money | ---In the Money | 15In the Money | ZMOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 162Out of the Money | |
ZMIn the Money | $5.75In the Money | $6.05In the Money | $5.83In the Money | $0.00In the Money | ---In the Money | 74In the Money | ZMOut of the Money | $0.00Out of the Money | $0.13Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 46Out of the Money | 537Out of the Money | |
ZMIn the Money | $4.60In the Money | $5.00In the Money | $3.95In the Money | $-0.25In the Money | 20In the Money | 61In the Money | ZMOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 433Out of the Money | |
ZMIn the Money | $3.85In the Money | $4.00In the Money | $3.90In the Money | $-0.20In the Money | 13In the Money | 1,448In 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 | 27Out of the Money | 6,708Out of the Money | |
ZMIn the Money | $2.73In the Money | $3.00In the Money | $2.81In the Money | $-0.06In the Money | 3In the Money | 500In the Money | ZMNear the Money | $0.01Near the Money | $0.03Near the Money | $0.01Near the Money | $0.00Near the Money | 62Near the Money | 788Near the Money | |
ZMIn the Money | $1.81In the Money | $2.01In the Money | $1.87In the Money | $-0.07In the Money | 12In the Money | 2,072In the Money | ZMNear the Money | $0.01Near the Money | $0.03Near the Money | $0.01Near the Money | $-0.03Near the Money | 37Near the Money | 840Near the Money | |
ZMUnderlying issue's last price | $0.89Underlying issue's last price | $0.98Underlying issue's last price | $0.92Underlying issue's last price | $-0.21Underlying issue's last price | 50Underlying issue's last price | 925Underlying issue's last price | Filter Table By Strike Price of$63.00Underlying issue's last price | ZMUnderlying issue's last price | $0.01Underlying issue's last price | $0.03Underlying issue's last price | $0.02Underlying issue's last price | $-0.06Underlying issue's last price | 533Underlying issue's last price | 984Underlying issue's last price |
ZMNear the Money | $0.12Near the Money | $0.15Near the Money | $0.13Near the Money | $-0.24Near the Money | 458Near the Money | 2,501Near the Money | ZMIn the Money | $0.19In the Money | $0.23In the Money | $0.24In the Money | $-0.13In the Money | 350In the Money | 501In the Money | |
ZMNear the Money | $0.01Near the Money | $0.03Near the Money | $0.03Near the Money | $-0.05Near the Money | 278Near the Money | 3,925Near the Money | ZMIn the Money | $1.03In the Money | $1.20In the Money | $1.13In the Money | $0.10In the Money | 12In the Money | 2,920In the Money | |
ZMNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.03Near the Money | 446Near the Money | 846Near the Money | ZMIn the Money | $1.95In the Money | $2.29In the Money | $2.30In the Money | $-0.04In the Money | 1In the Money | 12In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 1Out of the Money | 441Out of the Money | ZMIn the Money | $2.98In the Money | $3.30In the Money | $3.11In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 93Out of the Money | 219Out of the Money | ZMIn the Money | $4.00In the Money | $4.25In the Money | $4.16In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 148Out of the Money | ZMIn the Money | $3.95In the Money | $6.30In 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 | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 24Out of the Money | 6,713Out of the Money | ZMIn the Money | $6.00In the Money | $6.25In the Money | $6.18In the Money | $0.04In the Money | 25In the Money | 1,573In the Money | |
ZMOut of the Money | $0.00Out 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 | $7.00In the Money | $7.40In 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 | $0.10Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 1Out of the Money | 34Out of the Money | ZMIn the Money | $7.75In the Money | $8.40In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | ZMIn the Money | $7.65In the Money | $10.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out 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 | $8.90In the Money | $11.25In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 3,863Out of the Money | ZMIn the Money | $10.95In the Money | $11.30In the Money | $11.05In 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 | 2Out of the Money | 2,467Out of the Money | ZMIn the Money | $15.95In the Money | $17.00In the Money | $16.05In the Money | $0.00In the Money | ---In the Money | 25In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 590Out of the Money | ZMIn the Money | $19.85In the Money | $22.25In 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 | $0.12Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 732Out of the Money | ZMIn the Money | $25.45In the Money | $27.05In 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 | $0.10Out 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 | $32.45In 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 | $0.10Out 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 | $34.65In the Money | $38.00In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 289Out of the Money | ZMIn the Money | $40.45In the Money | $42.85In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 706Out of the Money | ZMIn the Money | $44.85In the Money | $47.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |