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 | $25.35In the Money | $29.10In 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 | $0.02Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $21.90In the Money | $22.55In 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 | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 296Out of the Money | |
ZMIn the Money | $16.95In the Money | $17.60In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,288Out of the Money | |
ZMIn the Money | $12.05In the Money | $12.60In 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 | $0.02Out of the Money | $0.01Out of the Money | 10Out of the Money | 3,104Out of the Money | |
ZMIn the Money | $8.90In the Money | $9.60In 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 | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $8.05In the Money | $8.45In 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 | $0.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $6.85In the Money | $7.55In the Money | $12.25In the Money | $0.00In the Money | ---In the Money | 75In the Money | ZMOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 20Out of the Money | 2,790Out of the Money | |
ZMIn the Money | $6.05In the Money | $6.60In the Money | $11.20In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZMOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $5.05In the Money | $5.55In 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 | $0.09Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 806Out of the Money | |
ZMIn the Money | $3.95In the Money | $4.70In the Money | $4.85In the Money | $0.00In the Money | ---In the Money | 10In the Money | ZMOut of the Money | $0.02Out of the Money | $0.10Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
ZMIn the Money | $3.10In the Money | $3.70In the Money | $8.20In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 149Out of the Money | |
ZMIn the Money | $2.24In the Money | $2.50In the Money | $2.70In the Money | $0.00In the Money | ---In the Money | 497In the Money | ZMNear the Money | $0.10Near the Money | $0.12Near the Money | $0.11Near the Money | $0.02Near the Money | 29Near the Money | 7,407Near the Money | |
ZMIn the Money | $1.25In the Money | $1.49In the Money | $1.40In the Money | $-0.31In the Money | 3In the Money | 11In the Money | ZMNear the Money | $0.22Near the Money | $0.25Near the Money | $0.22Near the Money | $0.03Near the Money | 18Near the Money | 136Near the Money | |
ZMUnderlying issue's last price | $0.71Underlying issue's last price | $0.79Underlying issue's last price | $0.75Underlying issue's last price | $-0.57Underlying issue's last price | 34Underlying issue's last price | 316Underlying issue's last price | Filter Table By Strike Price of$57.00Underlying issue's last price | ZMUnderlying issue's last price | $0.53Underlying issue's last price | $0.59Underlying issue's last price | $0.57Underlying issue's last price | $0.17Underlying issue's last price | 342Underlying issue's last price | 1,321Underlying issue's last price |
ZMNear the Money | $0.32Near the Money | $0.37Near the Money | $0.35Near the Money | $-0.25Near the Money | 68Near the Money | 385Near the Money | ZMIn the Money | $1.11In the Money | $1.18In the Money | $1.16In the Money | $0.33In the Money | 46In the Money | 913In the Money | |
ZMNear the Money | $0.13Near the Money | $0.17Near the Money | $0.14Near the Money | $-0.15Near the Money | 42Near the Money | 540Near the Money | ZMIn the Money | $1.74In the Money | $2.18In the Money | $1.90In the Money | $0.43In the Money | 7In the Money | 586In the Money | |
ZMNear the Money | $0.07Near the Money | $0.08Near the Money | $0.07Near the Money | $-0.07Near the Money | 514Near the Money | 1,856Near the Money | ZMIn the Money | $2.72In the Money | $2.95In the Money | $2.95In the Money | $0.55In the Money | 73In the Money | 6,489In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 2Out of the Money | 994Out of the Money | ZMIn the Money | $3.60In the Money | $4.00In the Money | $3.25In the Money | $0.00In the Money | ---In the Money | 801In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 7Out of the Money | 802Out of the Money | ZMIn the Money | $4.60In the Money | $5.05In the Money | $4.21In the Money | $0.00In the Money | ---In the Money | 485In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 508Out of the Money | ZMIn the Money | $5.80In the Money | $6.00In the Money | $5.73In the Money | $0.43In the Money | 6In the Money | 503In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 879Out of the Money | ZMIn the Money | $6.50In the Money | $7.05In the Money | $6.17In the Money | $0.00In the Money | ---In the Money | 126In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 40Out of the Money | 6,744Out of the Money | ZMIn the Money | $7.65In the Money | $8.30In the Money | $7.76In the Money | $0.62In the Money | 1In the Money | 3,452In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 30Out of the Money | 539Out of the Money | ZMIn the Money | $8.60In the Money | $9.15In the Money | $8.21In the Money | $0.00In the Money | ---In the Money | 40In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 3Out of the Money | 627Out of the Money | ZMIn the Money | $9.65In the Money | $10.05In 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 | $0.08Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 192Out of the Money | ZMIn the Money | $10.40In the Money | $11.10In the Money | $6.98In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | ZMIn the Money | $11.55In the Money | $12.10In the Money | $5.83In 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 | $-0.01Out of the Money | 4Out of the Money | 4,375Out of the Money | ZMIn the Money | $12.65In the Money | $13.05In the Money | $6.80In the Money | $0.00In the Money | ---In the Money | 848In 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 | 79Out of the Money | ZMIn the Money | $13.45In the Money | $14.10In the Money | $9.90In 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 | 2Out of the Money | 105Out of the Money | ZMIn the Money | $14.35In the Money | $15.15In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 3Out of the Money | 39Out of the Money | ZMIn the Money | $15.45In the Money | $16.15In 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 | $16.45In the Money | $17.10In 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 | 4Out of the Money | 21,771Out of the Money | ZMIn the Money | $17.55In the Money | $18.10In 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 | $18.45In the Money | $19.25In 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 | $0.04Out 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 | $20.95In the Money | $24.60In 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 | $26.00In the Money | $29.65In 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 | $31.00In the Money | $34.65In 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 | $35.95In the Money | $39.65In 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 | ---Out of the Money | 1,871Out of the Money | ZMIn the Money | $40.95In the Money | $44.65In 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 | $45.95In the Money | $49.65In 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 | $0.08Out 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 | $50.95In the Money | $54.65In the Money | $44.15In the Money | $0.00In the Money | ---In the Money | ---In the Money |