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 | $24.60In the Money | $25.00In the Money | $31.33In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $19.80In 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 | $0.08Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | |
ZMIn the Money | $14.60In the Money | $15.00In 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 | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 242Out of the Money | |
ZMIn the Money | $9.60In the Money | $9.95In 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 | $0.08Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 398Out of the Money | |
ZMIn the Money | $8.60In the Money | $9.15In 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 | $0.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $7.60In the Money | $8.00In 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 | $0.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $6.00In the Money | $6.95In 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 | $0.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $5.70In the Money | $6.05In 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 | $0.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $4.80In the Money | $5.05In 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 | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | 1Out of the Money | 1,513Out of the Money | |
ZMIn the Money | $3.70In the Money | $3.95In 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 | $2.67In the Money | $3.00In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 9In the Money | ZMNear the Money | $0.00Near the Money | $0.09Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 313Near the Money | |
ZMIn the Money | $1.62In the Money | $1.99In the Money | $2.02In the Money | $0.00In the Money | ---In the Money | 20In the Money | ZMNear the Money | $0.01Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.02Near the Money | 6Near the Money | 279Near the Money | |
ZMUnderlying issue's last price | $0.88Underlying issue's last price | $0.98Underlying issue's last price | $1.08Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying 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 | $0.03Underlying issue's last price | $0.05Underlying issue's last price | $0.03Underlying issue's last price | $-0.09Underlying issue's last price | 147Underlying issue's last price | 1,411Underlying issue's last price |
ZMNear the Money | $0.16Near the Money | $0.19Near the Money | $0.14Near the Money | $-0.26Near the Money | 30Near the Money | 924Near the Money | ZMIn the Money | $0.27In the Money | $0.36In the Money | $0.46In the Money | $0.03In the Money | 34In the Money | 1,961In the Money | |
ZMNear the Money | $0.01Near the Money | $0.03Near the Money | $0.01Near the Money | $-0.11Near the Money | 123Near the Money | 865Near the Money | ZMIn the Money | $1.07In the Money | $1.21In the Money | $1.09In the Money | $-0.02In the Money | 5In the Money | 1,358In the Money | |
ZMNear the Money | $0.00Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.02Near the Money | 19Near the Money | 1,022Near the Money | ZMIn the Money | $1.88In the Money | $2.31In the Money | $2.32In the Money | $0.19In the Money | 5In the Money | 733In 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 | 980Out of the Money | ZMIn the Money | $3.05In the Money | $3.25In the Money | $3.25In the Money | $0.45In the Money | 1In the Money | 867In 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 | 40Out of the Money | 1,314Out of the Money | ZMIn the Money | $4.05In the Money | $4.30In the Money | $3.90In the Money | $-1.07In the Money | 1In the Money | 218In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,937Out of the Money | ZMIn the Money | $5.05In the Money | $5.25In the Money | $4.55In the Money | $0.00In the Money | ---In the Money | 465In 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 | 604Out of the Money | ZMIn the Money | $6.00In the Money | $6.20In 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 | $7.05In the Money | $7.40In the Money | $6.92In the Money | $0.00In the Money | ---In 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 | ---Out of the Money | 1,328Out of the Money | ZMIn the Money | $8.05In the Money | $8.50In 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 | $0.06Out of the Money | $0.06Out of the Money | $0.05Out of the Money | 1Out of the Money | 406Out of the Money | ZMIn the Money | $9.00In the Money | $9.45In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,073Out of the Money | ZMIn the Money | $10.05In the Money | $10.25In the Money | $9.90In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 155Out of the Money | ZMIn the Money | $11.05In the Money | $11.30In 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 | $12.40In 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 | $13.05In the Money | $13.40In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 217Out of the Money | ZMIn the Money | $14.00In the Money | $14.40In 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 | ---Out of the Money | 2,583Out of the Money | ZMIn the Money | $15.00In the Money | $15.25In 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 | $16.00In the Money | $16.40In 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 | $0.08Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | ZMIn the Money | $17.00In the Money | $17.45In 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 | $0.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $18.00In the Money | $18.30In 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 | $0.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $19.00In the Money | $19.45In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,925Out of the Money | ZMIn the Money | $20.00In the Money | $20.40In 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 | $0.08Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 533Out of the Money | ZMIn the Money | $24.80In the Money | $25.55In 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 | $29.25In the Money | $30.85In 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 | $0.08Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 402Out of the Money | ZMIn the Money | $34.95In the Money | $35.60In 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 | $0.02Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | ZMIn the Money | $39.25In the Money | $41.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |