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 | $24.05In the Money | $24.80In the Money | $24.50In the Money | $-6.83In the Money | 2In the Money | 2In the Money | ZMOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $18.75In the Money | $20.05In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | |
ZMIn the Money | $12.60In the Money | $15.95In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 242Out of the Money | |
ZMIn the Money | $8.50In the Money | $10.10In the Money | $9.85In the Money | $0.00In the Money | ---In the Money | 45In the Money | ZMOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 398Out of the Money | |
ZMIn the Money | $7.10In the Money | $9.70In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $6.65In the Money | $8.25In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $4.60In the Money | $7.80In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $3.55In the Money | $6.55In the Money | $5.75In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $3.00In the Money | $4.90In the Money | $5.20In the Money | $0.00In the Money | ---In the Money | 35In 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 | 12Out of the Money | 1,513Out of the Money | |
ZMIn the Money | $2.57In the Money | $3.90In the Money | $3.95In the Money | $0.00In the Money | ---In the Money | 1In 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 | 136Out of the Money | |
ZMIn the Money | $1.57In the Money | $3.65In the Money | $2.13In the Money | $-1.27In the Money | 1In the Money | 9In the Money | ZMNear the Money | $0.00Near the Money | $0.03Near the Money | $0.05Near the Money | $0.02Near the Money | 1Near the Money | 313Near the Money | |
ZMIn the Money | $1.11In the Money | $2.51In the Money | $1.24In the Money | $-0.78In the Money | 12In the Money | 20In the Money | ZMNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.03Near the Money | 94Near the Money | 279Near the Money | |
ZMUnderlying issue's last price | $0.33Underlying issue's last price | $0.75Underlying issue's last price | $0.35Underlying issue's last price | $-0.73Underlying issue's last price | 395Underlying issue's last price | 239Underlying issue's last price | Filter Table By Strike Price of$59.00Underlying issue's last price | ZMUnderlying issue's last price | $0.00Underlying issue's last price | $0.04Underlying issue's last price | $0.03Underlying issue's last price | $-0.09Underlying issue's last price | 572Underlying issue's last price | 1,411Underlying issue's last price |
ZMNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.39Near the Money | 481Near the Money | 924Near the Money | ZMIn the Money | $0.32In the Money | $0.72In the Money | $0.51In the Money | $0.08In the Money | 499In the Money | 1,961In the Money | |
ZMNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.11Near the Money | 253Near the Money | 865Near the Money | ZMIn the Money | $1.32In the Money | $1.69In the Money | $1.51In the Money | $0.40In the Money | 820In the Money | 1,358In the Money | |
ZMNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.02Near the Money | 29Near the Money | 1,022Near the Money | ZMIn the Money | $1.99In the Money | $3.05In the Money | $2.79In the Money | $0.66In the Money | 111In the Money | 733In 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 | 9Out of the Money | 980Out of the Money | ZMIn the Money | $2.84In the Money | $3.85In the Money | $3.43In the Money | $0.63In the Money | 387In the Money | 867In 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 | 54Out of the Money | 1,314Out of the Money | ZMIn the Money | $3.60In the Money | $5.55In the Money | $4.75In the Money | $-0.22In the Money | 9In the Money | 218In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | 35Out of the Money | 2,937Out of the Money | ZMIn the Money | $4.55In the Money | $6.30In the Money | $5.57In the Money | $1.02In the Money | 4In the Money | 465In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 1Out of the Money | 604Out of the Money | ZMIn the Money | $6.10In the Money | $7.15In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 5In 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 | 2,664Out of the Money | ZMIn the Money | $7.20In the Money | $8.25In the Money | $7.60In the Money | $0.68In the Money | 5In the Money | 26In 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 | 2Out of the Money | 1,328Out of the Money | ZMIn the Money | $6.70In the Money | $10.50In the Money | $8.50In 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 | $0.06Out of the Money | $0.05Out of the Money | 1Out of the Money | 406Out of the Money | ZMIn the Money | $8.40In the Money | $9.95In the Money | $7.25In 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 | $-0.01Out of the Money | 5Out of the Money | 5,073Out of the Money | ZMIn the Money | $10.10In the Money | $11.80In the Money | $10.44In the Money | $0.54In the Money | 5In the Money | 5In 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 | 155Out of the Money | ZMIn the Money | $9.65In the Money | $13.15In the Money | $10.90In 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 | 5Out of the Money | 285Out of the Money | ZMIn the Money | $12.05In the Money | $14.30In the Money | $12.15In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 187Out of the Money | ZMIn the Money | $12.05In the Money | $15.55In 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 | $0.00Out of the Money | ---Out of the Money | 217Out of the Money | ZMIn the Money | $12.80In the Money | $16.40In the Money | $14.20In 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 | 11Out of the Money | 2,583Out of the Money | ZMIn the Money | $14.40In the Money | $17.20In the Money | $15.20In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $14.75In the Money | $18.25In 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 | $0.10Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | ZMIn the Money | $15.70In the Money | $19.25In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $16.65In the Money | $20.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $17.95In the Money | $21.50In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,925Out of the Money | ZMIn the Money | $20.10In the Money | $21.40In the Money | $9.97In 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 | $-0.11Out of the Money | 10Out of the Money | 533Out of the Money | ZMIn the Money | $23.80In the Money | $27.40In the Money | $18.20In 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 | $0.00Out of the Money | ---Out of the Money | 190Out of the Money | ZMIn the Money | $28.65In the Money | $32.55In the Money | $23.55In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 402Out of the Money | ZMIn the Money | $33.70In the Money | $37.50In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | ZMIn the Money | $38.60In the Money | $42.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |