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 | $17.45In the Money | $19.00In 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 | $0.08Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $12.20In the Money | $13.25In 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 | $8.25In the Money | $10.25In 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 | $0.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $7.40In the Money | $9.30In 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 | $0.07Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
ZMIn the Money | $6.15In the Money | $8.05In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 74Out of the Money | |
ZMIn the Money | $6.00In the Money | $7.55In 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 | $0.08Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZMIn the Money | $5.65In the Money | $6.85In 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 | $0.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 77Out of the Money | |
ZMIn the Money | $4.70In the Money | $6.05In the Money | $4.75In the Money | $-5.53In the Money | 10In the Money | 10In the Money | ZMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 19Out of the Money | |
ZMIn the Money | $3.75In the Money | $4.10In the Money | $10.65In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 54Out of the Money | 108Out of the Money | |
ZMIn the Money | $2.73In the Money | $3.00In the Money | $3.00In the Money | $0.00In the Money | ---In the Money | 22In the Money | ZMNear the Money | $0.00Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.02Near the Money | 45Near the Money | 140Near the Money | |
ZMIn the Money | $1.69In the Money | $2.13In the Money | $1.55In the Money | $-1.50In the Money | 2In the Money | 8In the Money | ZMNear the Money | $0.00Near the Money | $0.01Near the Money | $0.03Near the Money | $-0.02Near the Money | 43Near the Money | 21Near the Money | |
ZMUnderlying issue's last price | $0.76Underlying issue's last price | $1.12Underlying issue's last price | $0.79Underlying issue's last price | $-4.56Underlying issue's last price | 22Underlying issue's last price | 2Underlying issue's last price | Filter Table By Strike Price of$57.00Underlying issue's last price | ZMUnderlying issue's last price | $0.00Underlying issue's last price | $0.03Underlying issue's last price | $0.01Underlying issue's last price | $-0.07Underlying issue's last price | 1,375Underlying issue's last price | 503Underlying issue's last price |
ZMNear the Money | $0.08Near the Money | $0.11Near the Money | $0.06Near the Money | $-0.34Near the Money | 557Near the Money | 206Near the Money | ZMIn the Money | $0.19In the Money | $0.25In the Money | $0.21In the Money | $-0.18In the Money | 495In the Money | 746In the Money | |
ZMNear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.06Near the Money | 465Near the Money | 623Near the Money | ZMIn the Money | $1.04In the Money | $1.21In the Money | $1.14In the Money | $0.15In the Money | 51In the Money | 419In the Money | |
ZMNear the Money | $0.01Near the Money | $0.03Near the Money | $0.01Near the Money | $-0.03Near the Money | 29Near the Money | 329Near the Money | ZMIn the Money | $2.09In the Money | $2.19In the Money | $2.13In the Money | $0.13In the Money | 139In the Money | 340In 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 | 158Out of the Money | 385Out of the Money | ZMIn the Money | $3.00In the Money | $3.30In the Money | $3.19In the Money | $0.43In the Money | 29In the Money | 328In 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 | 129Out of the Money | 1,008Out of the Money | ZMIn the Money | $4.00In the Money | $4.35In the Money | $4.25In the Money | $0.48In the Money | 54In the Money | 264In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 14Out of the Money | 577Out of the Money | ZMIn the Money | $4.95In the Money | $5.40In the Money | $5.30In the Money | $0.58In the Money | 3In the Money | 46In 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 | 38Out of the Money | 804Out of the Money | ZMIn the Money | $5.90In the Money | $6.50In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 23In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 15Out of the Money | 827Out of the Money | ZMIn the Money | $6.95In the Money | $7.50In the Money | $4.41In the Money | $0.00In the Money | ---In the Money | 50In 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 | 321Out of the Money | ZMIn the Money | $6.70In the Money | $9.70In the Money | $3.00In 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 | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 128Out of the Money | ZMIn the Money | $7.60In the Money | $11.10In the Money | $6.03In the Money | $0.00In the Money | ---In the Money | 1In 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 | 233Out of the Money | ZMIn the Money | $8.60In the Money | $11.75In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | 1In 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 | 272Out of the Money | ZMIn the Money | $9.65In the Money | $13.25In 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 | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 444Out of the Money | ZMIn the Money | $10.75In the Money | $14.25In 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 | $0.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | ZMIn the Money | $11.65In the Money | $15.20In 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 | $0.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | ZMIn the Money | $13.00In the Money | $16.25In 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 | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | ZMIn the Money | $13.70In the Money | $17.20In 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 | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | ZMIn the Money | $14.70In the Money | $18.20In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | ZMIn the Money | $15.70In the Money | $19.15In 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 | $0.08Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | ZMIn the Money | $16.60In the Money | $20.20In 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 | $0.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | ZMIn the Money | $20.60In the Money | $24.00In 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 | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | ZMIn the Money | $25.60In the Money | $29.20In 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 | $30.55In the Money | $34.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |