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 | $25.00In the Money | $28.80In 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 | $21.60In the Money | $22.00In 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 | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 296Out of the Money | |
ZMIn the Money | $16.55In the Money | $17.00In 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 | $11.65In the Money | $11.90In 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 | $0.23Out 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 | $8.55In the Money | $9.05In 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 | $7.55In the Money | $8.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out 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 | $6.55In the Money | $6.95In 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 | $0.07Out 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 | $5.55In the Money | $6.00In 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 | $4.60In the Money | $6.05In 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 | $3.65In the Money | $5.90In 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 | $0.06Out of the Money | $0.06Out of the Money | $0.02Out of the Money | 2Out of the Money | 36Out of the Money | |
ZMIn the Money | $2.70In the Money | $3.00In the Money | $8.20In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMNear the Money | $0.06Near the Money | $0.09Near the Money | $0.07Near the Money | $0.00Near the Money | 5Near the Money | 149Near the Money | |
ZMIn the Money | $1.83In the Money | $2.15In the Money | $2.20In the Money | $-0.50In the Money | 6In the Money | 497In the Money | ZMNear the Money | $0.13Near the Money | $0.16Near the Money | $0.15Near the Money | $0.06Near the Money | 43Near the Money | 7,407Near the Money | |
ZMUnderlying issue's last price | $1.05Underlying issue's last price | $1.13Underlying issue's last price | $1.40Underlying issue's last price | $-0.31Underlying issue's last price | 3Underlying issue's last price | 11Underlying issue's last price | Filter Table By Strike Price of$56.00Underlying issue's last price | ZMUnderlying issue's last price | $0.32Underlying issue's last price | $0.35Underlying issue's last price | $0.30Underlying issue's last price | $0.11Underlying issue's last price | 35Underlying issue's last price | 136Underlying issue's last price |
ZMNear the Money | $0.51Near the Money | $0.53Near the Money | $0.50Near the Money | $-0.82Near the Money | 109Near the Money | 316Near the Money | ZMIn the Money | $0.75In the Money | $0.79In the Money | $0.78In the Money | $0.38In the Money | 701In the Money | 1,321In the Money | |
ZMNear the Money | $0.21Near the Money | $0.24Near the Money | $0.22Near the Money | $-0.38Near the Money | 132Near the Money | 385Near the Money | ZMIn the Money | $1.39In the Money | $1.51In the Money | $1.47In the Money | $0.64In the Money | 79In the Money | 913In the Money | |
ZMNear the Money | $0.08Near the Money | $0.12Near the Money | $0.11Near the Money | $-0.18Near the Money | 106Near the Money | 540Near the Money | ZMIn the Money | $2.18In the Money | $2.47In the Money | $2.06In the Money | $0.59In the Money | 29In the Money | 586In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.09Out of the Money | 630Out of the Money | 1,856Out of the Money | ZMIn the Money | $3.20In the Money | $3.50In the Money | $3.40In the Money | $1.00In the Money | 84In the Money | 6,489In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.05Out of the Money | 28Out of the Money | 994Out of the Money | ZMIn the Money | $4.00In the Money | $4.45In the Money | $4.32In the Money | $1.07In the Money | 3In the Money | 801In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 13Out of the Money | 802Out of the Money | ZMIn the Money | $5.20In the Money | $5.45In the Money | $5.12In the Money | $0.91In the Money | 21In the Money | 485In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 1Out of the Money | 508Out of the Money | ZMIn the Money | $5.85In the Money | $6.45In the Money | $5.73In the Money | $0.43In the Money | 6In the Money | 503In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 18Out of the Money | 879Out of the Money | ZMIn the Money | $7.15In the Money | $7.55In 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 | $0.03Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 130Out of the Money | 6,744Out of the Money | ZMIn the Money | $8.15In the Money | $8.50In the Money | $8.09In the Money | $0.95In the Money | 4In the Money | 3,452In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 30Out of the Money | 539Out of the Money | ZMIn the Money | $9.05In the Money | $9.45In 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 | $10.10In the Money | $10.45In 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 | $11.05In the Money | $11.45In 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 | $12.05In the Money | $12.55In 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 | $0.01Out of the Money | $-0.02Out of the Money | 11Out of the Money | 4,375Out of the Money | ZMIn the Money | $12.95In the Money | $13.40In 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 | $14.10In the Money | $15.10In 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 | $15.05In the Money | $16.00In 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 | $0.15Out of the Money | $0.05Out of the Money | $0.03Out of the Money | 5Out of the Money | 39Out of the Money | ZMIn the Money | $16.00In the Money | $17.20In 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 | $17.10In the Money | $17.60In 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 | 14Out of the Money | 21,771Out of the Money | ZMIn the Money | $18.10In the Money | $18.55In 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 | $17.90In the Money | $20.30In 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 | $0.02Out 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 | $21.90In the Money | $24.45In 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 | $26.30In the Money | $30.05In 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 | $31.25In the Money | $35.15In 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 | $36.25In the Money | $40.15In 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 | $41.25In the Money | $45.15In 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 | $46.25In the Money | $50.15In 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 | $51.25In the Money | $55.15In the Money | $44.15In the Money | $0.00In the Money | ---In the Money | ---In the Money |