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 | $24.50In the Money | $24.95In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $19.75In the Money | $20.10In 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 | $14.65In the Money | $15.40In 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 | $0.01Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 242Out of the Money | |
ZMIn the Money | $9.75In the Money | $9.90In the Money | $9.85In the Money | $-0.25In the Money | 1In the Money | 45In 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 | 398Out of the Money | |
ZMIn the Money | $9.10In the Money | $9.50In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $7.75In the Money | $7.95In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $6.75In the Money | $7.10In 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 | $5.75In the Money | $6.00In the Money | $5.75In the Money | $0.50In the Money | 14In the Money | 3In 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 | $4.75In the Money | $5.00In the Money | $5.20In the Money | $0.90In the Money | 4In the Money | 31In the Money | ZMOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 10Out of the Money | 1,523Out of the Money | |
ZMIn the Money | $3.60In 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 | $-0.06Out of the Money | 1Out of the Money | 137Out of the Money | |
ZMIn the Money | $2.75In the Money | $2.96In the Money | $3.40In the Money | $1.05In the Money | 2In the Money | 11In the Money | ZMNear the Money | $0.01Near the Money | $0.03Near the Money | $0.03Near the Money | $-0.04Near the Money | 4Near the Money | 316Near the Money | |
ZMIn the Money | $1.68In the Money | $1.97In the Money | $2.02In the Money | $0.56In the Money | 9In the Money | 25In the Money | ZMNear the Money | $0.03Near the Money | $0.04Near the Money | $0.03Near the Money | $-0.18Near the Money | 20Near the Money | 239Near the Money | |
ZMUnderlying issue's last price | $0.91Underlying issue's last price | $1.00Underlying issue's last price | $1.20Underlying issue's last price | $0.55Underlying issue's last price | 209Underlying issue's last price | 285Underlying issue's last price | Filter Table By Strike Price of$59.00Underlying issue's last price | ZMUnderlying issue's last price | $0.12Underlying issue's last price | $0.16Underlying issue's last price | $0.14Underlying issue's last price | $-0.36Underlying issue's last price | 153Underlying issue's last price | 1,442Underlying issue's last price |
ZMNear the Money | $0.31Near the Money | $0.35Near the Money | $0.44Near the Money | $0.13Near the Money | 825Near the Money | 698Near the Money | ZMIn the Money | $0.51In the Money | $0.53In the Money | $0.50In the Money | $-0.60In the Money | 605In the Money | 1,892In the Money | |
ZMNear the Money | $0.08Near the Money | $0.09Near the Money | $0.08Near the Money | $-0.04Near the Money | 1,064Near the Money | 675Near the Money | ZMIn the Money | $1.20In the Money | $1.38In the Money | $1.11In the Money | $-0.63In the Money | 213In the Money | 1,369In the Money | |
ZMNear the Money | $0.02Near the Money | $0.07Near the Money | $0.06Near the Money | $0.00Near the Money | 712Near the Money | 878Near the Money | ZMIn the Money | $1.96In the Money | $2.32In the Money | $2.05In the Money | $-0.79In the Money | 145In the Money | 774In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 22Out of the Money | 985Out of the Money | ZMIn the Money | $3.05In the Money | $3.30In the Money | $2.80In the Money | $-0.83In the Money | 16In the Money | 916In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 117Out of the Money | 1,240Out of the Money | ZMIn the Money | $4.05In the Money | $4.30In the Money | $4.97In the Money | $0.00In the Money | ---In the Money | 218In 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 | 131Out of the Money | 2,888Out of the Money | ZMIn the Money | $5.10In the Money | $5.25In the Money | $4.55In the Money | $-1.14In the Money | 4In the Money | 494In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 3Out of the Money | 604Out of the Money | ZMIn the Money | $6.10In the Money | $6.30In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 1Out of the Money | 2,665Out of the Money | ZMIn the Money | $7.10In the Money | $7.30In the Money | $6.92In the Money | $-1.02In the Money | 1In the Money | 29In 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 | 1,328Out of the Money | ZMIn the Money | $8.10In the Money | $8.35In 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 | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 406Out of the Money | ZMIn the Money | $8.55In the Money | $8.80In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 8Out of the Money | 5,078Out of the Money | ZMIn the Money | $10.10In the Money | $10.30In the Money | $9.90In the Money | $-1.04In the Money | 1In the Money | 5In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.50Out 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 | $-0.95In the Money | 24In the Money | 1In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 1Out of the Money | 285Out of the Money | ZMIn the Money | $11.85In the Money | $12.40In the Money | $12.15In the Money | $5.77In the Money | 14In 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 | $13.00In the Money | $13.30In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 217Out of the Money | ZMIn the Money | $13.95In the Money | $14.30In 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 | $-0.01Out of the Money | 7Out of the Money | 2,589Out of the Money | ZMIn the Money | $14.90In the Money | $15.30In 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 | $16.10In the Money | $16.25In 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 | $0.25Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | ZMIn the Money | $16.95In the Money | $17.30In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $18.05In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $19.05In the Money | $19.30In 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 | $0.00Out of the Money | ---Out of the Money | 3,925Out of the Money | ZMIn the Money | $20.00In the Money | $20.30In 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 | $0.50Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 533Out of the Money | ZMIn the Money | $24.85In the Money | $25.50In 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 | $29.35In the Money | $30.55In 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 | $0.10Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 402Out of the Money | ZMIn the Money | $34.50In the Money | $35.30In 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 | $0.02Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | ZMIn the Money | $39.40In the Money | $40.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |