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 | $18.55In the Money | $19.35In 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 | $0.17Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $13.60In the Money | $14.35In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZMIn the Money | $12.60In the Money | $13.35In 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 | $0.01Out of the Money | 50Out of the Money | ---Out of the Money | |
ZMIn the Money | $11.65In the Money | $12.30In 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 | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $10.60In the Money | $11.35In 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 | $0.09Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $9.60In the Money | $10.30In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.00Out of the Money | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $8.65In the Money | $9.30In the Money | $11.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 3Out of the Money | 42Out of the Money | |
ZMIn the Money | $7.70In the Money | $8.35In 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 | $0.08Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
ZMIn the Money | $6.65In the Money | $7.35In 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 | $0.08Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 8Out of the Money | 37Out of the Money | |
ZMIn the Money | $5.75In the Money | $6.20In the Money | $5.52In the Money | $0.19In the Money | 115In the Money | 118In the Money | ZMOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.03Out of the Money | $-0.09Out of the Money | 1Out of the Money | 925Out of the Money | |
ZMIn the Money | $4.70In the Money | $5.25In the Money | $3.97In the Money | $0.00In the Money | ---In the Money | 16In the Money | ZMOut of the Money | $0.02Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 36Out of the Money | 303Out of the Money | |
ZMIn the Money | $3.75In the Money | $4.25In the Money | $3.35In the Money | $1.85In the Money | 3In the Money | 22In the Money | ZMOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.06Out of the Money | 38Out of the Money | 314Out of the Money | |
ZMIn the Money | $2.87In the Money | $3.45In the Money | $2.26In the Money | $0.00In the Money | ---In the Money | 149In the Money | ZMNear the Money | $0.06Near the Money | $0.10Near the Money | $0.10Near the Money | $-0.08Near the Money | 313Near the Money | 583Near the Money | |
ZMIn the Money | $2.06In the Money | $2.32In the Money | $2.31In the Money | $0.55In the Money | 44In the Money | 377In the Money | ZMNear the Money | $0.15Near the Money | $0.19Near the Money | $0.17Near the Money | $-0.22Near the Money | 393Near the Money | 212Near the Money | |
ZMUnderlying issue's last price | $1.31Underlying issue's last price | $1.40Underlying issue's last price | $1.35Underlying issue's last price | $0.24Underlying issue's last price | 382Underlying issue's last price | 320Underlying issue's last price | Filter Table By Strike Price of$58.00Underlying issue's last price | ZMUnderlying issue's last price | $0.37Underlying issue's last price | $0.42Underlying issue's last price | $0.33Underlying issue's last price | $-0.38Underlying issue's last price | 468Underlying issue's last price | 355Underlying issue's last price |
ZMNear the Money | $0.73Near the Money | $0.89Near the Money | $0.74Near the Money | $0.09Near the Money | 636Near the Money | 530Near the Money | ZMIn the Money | $0.75In the Money | $0.85In the Money | $0.68In the Money | $-0.67In the Money | 528In the Money | 338In the Money | |
ZMNear the Money | $0.37Near the Money | $0.53Near the Money | $0.49Near the Money | $0.12Near the Money | 743Near the Money | 413Near the Money | ZMIn the Money | $1.36In the Money | $1.52In the Money | $1.41In the Money | $-0.61In the Money | 185In the Money | 409In the Money | |
ZMNear the Money | $0.16Near the Money | $0.20Near the Money | $0.20Near the Money | $0.03Near the Money | 297Near the Money | 320Near the Money | ZMIn the Money | $1.93In the Money | $2.35In the Money | $2.79In the Money | $-0.38In the Money | 8In the Money | 715In the Money | |
ZMOut of the Money | $0.07Out of the Money | $0.12Out of the Money | $0.07Out of the Money | $-0.03Out of the Money | 285Out of the Money | 505Out of the Money | ZMIn the Money | $2.98In the Money | $3.30In the Money | $3.00In the Money | $-1.23In the Money | 5In the Money | 36In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 510Out of the Money | 106Out of the Money | ZMIn the Money | $3.85In the Money | $4.40In the Money | $4.80In the Money | $-0.20In the Money | 3In the Money | 24In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $-0.17Out of the Money | 1Out of the Money | 133Out of the Money | ZMIn the Money | $4.90In the Money | $5.35In the Money | $3.07In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 294Out of the Money | 332Out of the Money | ZMIn the Money | $5.85In the Money | $6.40In the Money | $7.86In the Money | $0.00In the Money | ---In the Money | ---In 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 | 318Out of the Money | ZMIn the Money | $6.75In the Money | $7.45In the Money | $7.75In the Money | $0.26In the Money | 1In the Money | ---In 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 | 8Out of the Money | 99Out of the Money | ZMIn the Money | $7.65In the Money | $8.25In the Money | $3.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 3Out of the Money | 2,045Out of the Money | ZMIn the Money | $8.70In the Money | $9.40In the Money | $9.80In the Money | $4.65In the Money | 1In the Money | 1In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 98Out of the Money | ZMIn the Money | $9.65In the Money | $10.45In the Money | $7.65In 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 | $-0.01Out of the Money | 1Out of the Money | 363Out of the Money | ZMIn the Money | $10.65In the Money | $11.40In the Money | $11.75In the Money | $11.75In the Money | 2In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | ZMIn the Money | $11.65In the Money | $12.35In the Money | $9.22In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.02Out of the Money | $-0.05Out of the Money | 8Out of the Money | 56Out of the Money | ZMIn the Money | $12.65In the Money | $13.45In 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 | $0.12Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | ZMIn the Money | $13.65In the Money | $14.45In 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 | $0.17Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | ZMIn the Money | $14.75In the Money | $15.40In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 141Out of the Money | ZMIn the Money | $15.70In the Money | $16.35In 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 | $0.16Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | ZMIn the Money | $16.65In the Money | $17.45In 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 | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 100Out of the Money | 81Out of the Money | ZMIn the Money | $20.65In the Money | $21.35In 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 | 21Out of the Money | ZMIn the Money | $25.65In the Money | $26.35In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | ZMIn the Money | $30.65In the Money | $31.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |