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 | $24.85In the Money | $27.00In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $19.90In the Money | $20.65In 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 | $0.74Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | |
ZMIn the Money | $13.55In the Money | $15.65In 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 | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 245Out of the Money | |
ZMIn the Money | $10.10In the Money | $10.60In the Money | $10.85In the Money | $-9.65In the Money | 10In the Money | 45In the Money | ZMOut of the Money | $0.00Out of the Money | $0.18Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 398Out of the Money | |
ZMIn the Money | $9.20In the Money | $9.55In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $8.05In the Money | $8.70In 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 | $7.10In the Money | $7.50In 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 | $0.11Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $6.15In the Money | $6.65In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $5.10In the Money | $5.55In the Money | $5.65In the Money | $-10.35In the Money | 1In the Money | 31In the Money | ZMOut of the Money | $0.01Out of the Money | $0.14Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 560Out of the Money | 1,707Out of the Money | |
ZMIn the Money | $4.25In the Money | $4.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.03Out of the Money | $0.11Out of the Money | $0.07Out of the Money | $0.05Out of the Money | 4Out of the Money | 133Out of the Money | |
ZMIn the Money | $2.78In the Money | $3.60In the Money | $7.48In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZMOut of the Money | $0.08Out of the Money | $0.13Out of the Money | $0.10Out of the Money | $0.03Out of the Money | 13Out of the Money | 95Out of the Money | |
ZMIn the Money | $2.00In the Money | $2.59In the Money | $2.26In the Money | $-2.24In the Money | 6In the Money | 15In the Money | ZMNear the Money | $0.16Near the Money | $0.20Near the Money | $0.21Near the Money | $0.07Near the Money | 40Near the Money | 174Near the Money | |
ZMIn the Money | $1.65In the Money | $1.72In the Money | $1.49In the Money | $-1.41In the Money | 11In the Money | 7In the Money | ZMNear the Money | $0.36Near the Money | $0.40Near the Money | $0.46Near the Money | $0.23Near the Money | 36Near the Money | 1,278Near the Money | |
ZMUnderlying issue's last price | $1.00Underlying issue's last price | $1.05Underlying issue's last price | $0.89Underlying issue's last price | $-1.32Underlying issue's last price | 133Underlying issue's last price | 455Underlying issue's last price | Filter Table By Strike Price of$60.00Underlying issue's last price | ZMUnderlying issue's last price | $0.69Underlying issue's last price | $0.74Underlying issue's last price | $0.72Underlying issue's last price | $0.30Underlying issue's last price | 813Underlying issue's last price | 2,102Underlying issue's last price |
ZMNear the Money | $0.53Near the Money | $0.57Near the Money | $0.58Near the Money | $-0.91Near the Money | 262Near the Money | 274Near the Money | ZMIn the Money | $1.23In the Money | $1.27In the Money | $1.20In the Money | $0.48In the Money | 94In the Money | 1,390In the Money | |
ZMNear the Money | $0.25Near the Money | $0.30Near the Money | $0.28Near the Money | $-0.61Near the Money | 813Near the Money | 432Near the Money | ZMIn the Money | $1.94In the Money | $2.06In the Money | $2.11In the Money | $0.94In the Money | 329In the Money | 787In the Money | |
ZMNear the Money | $0.13Near the Money | $0.15Near the Money | $0.14Near the Money | $-0.36Near the Money | 713Near the Money | 744Near the Money | ZMIn the Money | $2.76In the Money | $2.97In the Money | $3.08In the Money | $1.33In the Money | 19In the Money | 1,409In the Money | |
ZMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.26Out of the Money | 740Out of the Money | 1,508Out of the Money | ZMIn the Money | $3.55In the Money | $4.05In the Money | $3.90In the Money | $1.33In the Money | 5In the Money | 458In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.13Out of the Money | 288Out of the Money | 2,843Out of the Money | ZMIn the Money | $4.45In the Money | $4.85In the Money | $5.05In the Money | $1.70In the Money | 29In the Money | 2,849In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.07Out of the Money | 12Out of the Money | 606Out of the Money | ZMIn the Money | $5.50In the Money | $5.85In the Money | $5.91In the Money | $1.71In the Money | 5In the Money | 580In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 38Out of the Money | 2,698Out of the Money | ZMIn the Money | $6.55In the Money | $6.85In the Money | $6.95In the Money | $1.55In the Money | 2In the Money | 275In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 286Out of the Money | 1,306Out of the Money | ZMIn the Money | $7.45In the Money | $8.10In the Money | $8.25In the Money | $2.15In the Money | 160In the Money | 57In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 180Out of the Money | 262Out of the Money | ZMIn the Money | $8.50In the Money | $9.85In the Money | $7.25In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 136Out of the Money | 5,154Out of the Money | ZMIn the Money | $9.65In the Money | $9.90In the Money | $10.25In the Money | $2.80In the Money | 176In the Money | 518In 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 | 155Out of the Money | ZMIn the Money | $10.45In the Money | $11.20In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 32Out of the Money | 279Out of the Money | ZMIn the Money | $11.45In the Money | $13.50In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 187Out of the Money | ZMIn the Money | $12.25In the Money | $14.10In 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 | $-0.07Out of the Money | 8Out of the Money | 40Out of the Money | ZMIn the Money | $13.60In the Money | $14.05In the Money | $8.16In 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 | 217Out of the Money | 2,528Out of the Money | ZMIn the Money | $14.45In the Money | $15.15In the Money | $12.27In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $15.45In the Money | $15.90In 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 | $0.34Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | ZMIn the Money | $16.40In the Money | $18.45In 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 | $0.34Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $17.45In the Money | $18.40In 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 | $0.34Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $18.40In the Money | $19.70In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 7Out of the Money | 3,926Out of the Money | ZMIn the Money | $19.40In the Money | $19.95In 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 | $0.34Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 533Out of the Money | ZMIn the Money | $24.40In the Money | $25.00In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 190Out of the Money | ZMIn the Money | $28.05In the Money | $31.10In 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 | $0.10Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 402Out of the Money | ZMIn the Money | $33.00In the Money | $36.65In 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 | $0.02Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | ZMIn the Money | $37.75In the Money | $41.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |