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 | $25.15In the Money | $28.45In the Money | $32.05In the Money | $0.00In the Money | ---In the Money | 14In the Money | ZMOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $21.05In the Money | $21.75In the Money | $26.45In the Money | $0.00In the Money | ---In the Money | 127In 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 | 295Out of the Money | |
ZMIn the Money | $16.30In the Money | $16.75In the Money | $24.75In the Money | $0.00In the Money | ---In the Money | 65In 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 | 2,263Out of the Money | |
ZMIn the Money | $11.35In the Money | $11.75In the Money | $18.45In the Money | $0.00In the Money | ---In the Money | 62In the Money | ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,106Out of the Money | |
ZMIn the Money | $8.35In the Money | $8.55In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $7.35In the Money | $7.75In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $6.25In the Money | $6.65In the Money | $6.80In the Money | $0.00In the Money | ---In the Money | 72In the Money | ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 24Out of the Money | 2,779Out of the Money | |
ZMIn the Money | $5.35In the Money | $5.55In the Money | $6.10In the Money | $-5.10In the Money | 1In the Money | 8In the Money | ZMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $4.35In the Money | $4.65In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | 15In the Money | ZMOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 806Out of the Money | |
ZMIn the Money | $3.35In the Money | $3.60In the Money | $4.85In the Money | $0.00In the Money | ---In the Money | 10In the Money | ZMOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | |
ZMIn the Money | $2.33In the Money | $2.66In the Money | $2.87In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMNear the Money | $0.04Near the Money | $0.08Near the Money | $0.20Near the Money | $0.13Near the Money | 10Near the Money | 192Near the Money | |
ZMIn the Money | $1.52In the Money | $1.62In the Money | $1.60In the Money | $-0.43In the Money | 6In the Money | 497In the Money | ZMNear the Money | $0.10Near the Money | $0.16Near the Money | $0.13Near the Money | $0.04Near the Money | 40Near the Money | 7,390Near the Money | |
ZMUnderlying issue's last price | $0.78Underlying issue's last price | $0.83Underlying issue's last price | $0.88Underlying issue's last price | $-0.30Underlying issue's last price | 148Underlying issue's last price | 77Underlying issue's last price | Filter Table By Strike Price of$56.00Underlying issue's last price | ZMUnderlying issue's last price | $0.33Underlying issue's last price | $0.37Underlying issue's last price | $0.35Underlying issue's last price | $0.11Underlying issue's last price | 161Underlying issue's last price | 215Underlying issue's last price |
ZMNear the Money | $0.30Near the Money | $0.32Near the Money | $0.29Near the Money | $-0.35Near the Money | 517Near the Money | 577Near the Money | ZMIn the Money | $0.82In the Money | $0.87In the Money | $0.83In the Money | $0.23In the Money | 382In the Money | 1,407In the Money | |
ZMNear the Money | $0.10Near the Money | $0.11Near the Money | $0.11Near the Money | $-0.19Near the Money | 154Near the Money | 409Near the Money | ZMIn the Money | $1.57In the Money | $1.73In the Money | $1.69In the Money | $0.48In the Money | 13In the Money | 894In the Money | |
ZMNear the Money | $0.04Near the Money | $0.06Near the Money | $0.06Near the Money | $-0.07Near the Money | 268Near the Money | 596Near the Money | ZMIn the Money | $2.39In the Money | $2.70In the Money | $2.36In the Money | $-0.06In the Money | 5In the Money | 594In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 87Out of the Money | 2,296Out of the Money | ZMIn the Money | $3.50In the Money | $3.70In the Money | $3.51In the Money | $0.51In the Money | 76In the Money | 6,407In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 1Out of the Money | 950Out of the Money | ZMIn the Money | $4.50In the Money | $4.70In the Money | $4.63In the Money | $0.20In the Money | 13In the Money | 730In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 2Out of the Money | 803Out of the Money | ZMIn the Money | $5.35In the Money | $5.75In the Money | $5.15In the Money | $-0.02In the Money | 8In the Money | 198In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 503Out of the Money | ZMIn the Money | $6.40In the Money | $6.80In the Money | $6.50In the Money | $0.10In the Money | 2In the Money | 421In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 3Out of the Money | 874Out of the Money | ZMIn the Money | $7.50In the Money | $7.65In the Money | $7.48In the Money | $0.00In the Money | ---In the Money | 120In 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 | 14Out of the Money | 6,712Out of the Money | ZMIn the Money | $8.50In the Money | $8.75In the Money | $8.55In the Money | $0.15In the Money | 18In the Money | 3,001In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 517Out of the Money | ZMIn the Money | $9.30In the Money | $9.70In the Money | $8.21In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 1Out of the Money | 630Out of the Money | ZMIn the Money | $10.30In the Money | $10.75In the Money | $6.17In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 191Out of the Money | ZMIn the Money | $10.40In the Money | $11.70In the Money | $6.98In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | ZMIn the Money | $12.30In the Money | $12.90In the Money | $5.83In 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 | 25Out of the Money | 4,365Out of the Money | ZMIn the Money | $13.35In the Money | $13.85In the Money | $13.50In the Money | $0.00In the Money | ---In the Money | 846In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.33Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 4Out of the Money | 81Out of the Money | ZMIn the Money | $14.25In the Money | $14.75In the Money | $9.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | ZMIn the Money | $15.05In the Money | $17.30In 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 | $0.34Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | ZMIn the Money | $16.05In the Money | $17.10In the Money | $11.90In 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 | 754Out of the Money | ZMIn the Money | $15.55In the Money | $18.90In the Money | $11.40In 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 | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 21,775Out of the Money | ZMIn the Money | $18.25In the Money | $18.70In the Money | $12.65In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.34Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 134Out of the Money | ZMIn the Money | $17.80In the Money | $20.90In the Money | $14.90In 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 | $0.00Out of the Money | ---Out of the Money | 3,527Out of the Money | ZMIn the Money | $21.55In the Money | $24.85In the Money | $18.25In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,376Out of the Money | ZMIn the Money | $26.50In the Money | $29.90In the Money | $23.85In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,747Out of the Money | ZMIn the Money | $31.50In the Money | $34.90In the Money | $26.15In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,209Out of the Money | ZMIn the Money | $36.55In the Money | $39.90In the Money | $27.40In 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 | 1Out of the Money | 1,871Out of the Money | ZMIn the Money | $41.60In the Money | $44.90In the Money | $32.70In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 397Out of the Money | ZMIn the Money | $46.55In the Money | $49.90In the Money | $33.05In 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 | 1,350Out of the Money | ZMIn the Money | $51.55In the Money | $54.90In the Money | $44.15In the Money | $0.00In the Money | ---In the Money | ---In the Money |