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 | $19.90In the Money | $22.95In the Money | $20.97In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.00Out of the Money | $0.27Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $15.00In the Money | $17.95In the Money | $15.85In the Money | $0.00In the Money | ---In the Money | 1In 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 | 10Out of the Money | |
ZMIn the Money | $12.60In the Money | $14.95In 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 | $0.48Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $11.00In the Money | $13.50In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
ZMIn the Money | $9.90In the Money | $11.55In 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 | 74Out of the Money | |
ZMIn the Money | $9.60In the Money | $10.20In 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 | $0.23Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZMIn the Money | $8.30In the Money | $9.00In 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 | $0.22Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 10Out of the Money | 15Out of the Money | |
ZMIn the Money | $7.65In the Money | $8.70In the Money | $10.28In the Money | $0.00In the Money | ---In the Money | 10In 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 | ---Out of the Money | 19Out of the Money | |
ZMIn the Money | $6.70In the Money | $7.00In the Money | $10.65In the Money | $0.00In the Money | ---In the Money | 1In 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 | ---Out of the Money | 107Out of the Money | |
ZMIn the Money | $5.75In the Money | $6.00In the Money | $9.80In the Money | $0.00In the Money | ---In the Money | 2In 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 | ---Out of the Money | 139Out of the Money | |
ZMIn the Money | $4.70In the Money | $5.05In the Money | $4.62In the Money | $0.00In the Money | ---In the Money | 11In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 1Out of the Money | 24Out of the Money | |
ZMIn the Money | $3.70In the Money | $4.75In the Money | $5.35In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 5Out of the Money | 110Out of the Money | |
ZMIn the Money | $2.71In the Money | $3.35In the Money | $5.23In the Money | $0.00In the Money | ---In the Money | 76In the Money | ZMNear the Money | $0.03Near the Money | $0.05Near the Money | $0.04Near the Money | $0.01Near the Money | 3Near the Money | 176Near the Money | |
ZMIn the Money | $0.96In the Money | $2.30In the Money | $4.19In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMNear the Money | $0.05Near the Money | $0.10Near the Money | $0.03Near the Money | $-0.01Near the Money | 1Near the Money | 517Near the Money | |
ZMUnderlying issue's last price | $1.04Underlying issue's last price | $1.16Underlying issue's last price | $1.35Underlying issue's last price | $-0.89Underlying issue's last price | 8Underlying issue's last price | 39Underlying issue's last price | Filter Table By Strike Price of$60.00Underlying issue's last price | ZMUnderlying issue's last price | $0.20Underlying issue's last price | $0.24Underlying issue's last price | $0.24Underlying issue's last price | $0.17Underlying issue's last price | 356Underlying issue's last price | 587Underlying issue's last price |
ZMNear the Money | $0.45Near the Money | $0.51Near the Money | $0.43Near the Money | $-1.47Near the Money | 134Near the Money | 101Near the Money | ZMIn the Money | $0.57In the Money | $0.62In the Money | $0.63In the Money | $0.43In the Money | 208In the Money | 480In the Money | |
ZMNear the Money | $0.13Near the Money | $0.17Near the Money | $0.16Near the Money | $-0.87Near the Money | 415Near the Money | 476Near the Money | ZMIn the Money | $1.24In the Money | $1.34In the Money | $1.30In the Money | $0.93In the Money | 342In the Money | 699In the Money | |
ZMNear the Money | $0.05Near the Money | $0.06Near the Money | $0.06Near the Money | $-0.43Near the Money | 462Near the Money | 599Near the Money | ZMIn the Money | $2.06In the Money | $2.37In the Money | $1.85In the Money | $1.11In the Money | 67In the Money | 338In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.17Out of the Money | 103Out of the Money | 885Out of the Money | ZMIn the Money | $3.05In the Money | $3.35In the Money | $2.85In the Money | $0.82In the Money | 20In the Money | 107In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.07Out of the Money | 58Out of the Money | 804Out of the Money | ZMIn the Money | $4.05In the Money | $4.30In the Money | $2.11In the Money | $-0.09In the Money | 1In the Money | 174In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 11Out of the Money | 350Out of the Money | ZMIn the Money | $5.05In the Money | $5.30In the Money | $3.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.12Out of the Money | $0.09Out of the Money | 1Out of the Money | 129Out of the Money | ZMIn the Money | $6.05In the Money | $6.30In the Money | $6.03In the Money | $6.03In the Money | 1In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 15Out of the Money | 258Out of the Money | ZMIn the Money | $7.05In the Money | $7.45In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | 1In 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 | ---Out of the Money | 272Out of the Money | ZMIn the Money | $8.05In the Money | $8.25In the Money | $6.35In 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 | 9Out of the Money | 445Out of the Money | ZMIn the Money | $9.05In the Money | $9.40In the Money | $7.28In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | ZMIn the Money | $10.05In the Money | $10.90In 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 | $0.23Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | ZMIn the Money | $11.00In the Money | $12.10In the Money | $10.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 1Out of the Money | 16Out of the Money | ZMIn the Money | $12.05In the Money | $12.55In 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 | $0.23Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | ZMIn the Money | $12.00In the Money | $13.60In 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 | $0.01Out of the Money | $-0.09Out of the Money | 1Out of the Money | 45Out of the Money | ZMIn the Money | $13.95In the Money | $15.05In the Money | $14.63In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.63Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | ZMIn the Money | $14.90In the Money | $16.45In 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 | $0.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | ZMIn the Money | $17.10In the Money | $20.50In 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 | 39Out of the Money | ZMIn the Money | $22.10In the Money | $25.20In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | ZMIn the Money | $27.10In the Money | $30.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |