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 | $18.00In the Money | $20.50In 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 | $0.22Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $13.35In the Money | $15.55In 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 | $10.30In the Money | $12.50In 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 | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $9.25In the Money | $9.70In 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 | $0.22Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
ZMIn the Money | $8.30In the Money | $8.75In 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 | $7.35In the Money | $7.70In 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 | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZMIn the Money | $5.60In the Money | $6.65In 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 | $0.03Out of the Money | $0.01Out of the Money | 1Out of the Money | 31Out of the Money | |
ZMIn the Money | $5.30In the Money | $5.75In 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 | $0.06Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
ZMIn the Money | $4.20In the Money | $4.75In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 108Out of the Money | |
ZMIn the Money | $3.25In the Money | $4.70In 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 | $0.16Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 140Out of the Money | |
ZMIn the Money | $2.28In the Money | $2.74In the Money | $3.05In the Money | $-1.57In the Money | 5In the Money | 11In the Money | ZMNear the Money | $0.01Near the Money | $0.04Near the Money | $0.07Near the Money | $0.04Near the Money | 4Near the Money | 26Near the Money | |
ZMIn the Money | $1.42In the Money | $1.82In the Money | $5.35In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMNear the Money | $0.05Near the Money | $0.07Near the Money | $0.08Near the Money | $0.04Near the Money | 302Near the Money | 123Near the Money | |
ZMUnderlying issue's last price | $0.70Underlying issue's last price | $0.92Underlying issue's last price | $0.68Underlying issue's last price | $-4.55Underlying issue's last price | 2Underlying issue's last price | 76Underlying issue's last price | Filter Table By Strike Price of$58.00Underlying issue's last price | ZMUnderlying issue's last price | $0.22Underlying issue's last price | $0.23Underlying issue's last price | $0.22Underlying issue's last price | $0.18Underlying issue's last price | 616Underlying issue's last price | 217Underlying issue's last price |
ZMNear the Money | $0.23Near the Money | $0.26Near the Money | $0.23Near the Money | $-3.96Near the Money | 221Near the Money | 2Near the Money | ZMIn the Money | $0.57In the Money | $0.77In the Money | $0.75In the Money | $0.65In the Money | 330In the Money | 528In the Money | |
ZMNear the Money | $0.05Near the Money | $0.09Near the Money | $0.06Near the Money | $-0.71Near the Money | 303Near the Money | 72Near the Money | ZMIn the Money | $1.27In the Money | $1.87In the Money | $1.55In the Money | $1.27In the Money | 214In the Money | 690In the Money | |
ZMNear the Money | $0.02Near the Money | $0.03Near the Money | $0.03Near the Money | $-0.29Near the Money | 250Near the Money | 290Near the Money | ZMIn the Money | $2.34In the Money | $2.66In the Money | $2.66In the Money | $1.97In the Money | 28In the Money | 524In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.09Out of the Money | 56Out of the Money | 1,076Out of the Money | ZMIn the Money | $3.15In the Money | $3.70In the Money | $3.53In the Money | $1.89In the Money | 106In the Money | 971In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 409Out of the Money | 730Out of the Money | ZMIn the Money | $4.20In the Money | $4.85In the Money | $4.65In the Money | $2.10In the Money | 38In the Money | 316In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 32Out of the Money | 829Out of the Money | ZMIn the Money | $5.35In the Money | $5.75In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 64In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.02Out of the Money | $-0.06Out of the Money | 16Out of the Money | 822Out of the Money | ZMIn the Money | $6.35In the Money | $6.75In the Money | $4.41In the Money | $0.00In the Money | ---In the Money | 163In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 22Out of the Money | 318Out of the Money | ZMIn the Money | $7.35In the Money | $7.85In 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 | $0.07Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 128Out of the Money | ZMIn the Money | $8.35In the Money | $8.85In 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 | $0.03Out of the Money | $0.08Out of the Money | $0.06Out of the Money | 3Out of the Money | 238Out of the Money | ZMIn the Money | $9.30In the Money | $9.90In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 272Out of the Money | ZMIn the Money | $10.35In the Money | $10.85In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 444Out of the Money | ZMIn the Money | $11.35In the Money | $11.75In 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 | $0.24Out 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 | $13.10In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | ZMIn the Money | $11.50In the Money | $14.90In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 20Out of the Money | 17Out of the Money | ZMIn the Money | $12.50In the Money | $15.15In 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 | 28Out of the Money | ZMIn the Money | $13.65In the Money | $16.10In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | ZMIn the Money | $14.50In the Money | $16.70In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | ZMIn the Money | $15.65In the Money | $17.75In 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 | 78Out of the Money | ZMIn the Money | $19.55In the Money | $22.15In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | ZMIn the Money | $24.50In the Money | $27.15In 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 | $29.50In the Money | $32.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |