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 | $16.30In the Money | $18.50In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $10.75In the Money | $14.15In 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 | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
ZMIn the Money | $9.70In the Money | $11.10In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
ZMIn the Money | $9.40In the Money | $10.55In 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 | 66Out of the Money | |
ZMIn the Money | $8.50In 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 | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 108Out of the Money | |
ZMIn the Money | $7.05In the Money | $7.95In the Money | $11.95In the Money | $0.00In the Money | ---In the Money | 1In 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 | 1,246Out of the Money | |
ZMIn the Money | $6.50In the Money | $8.50In 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 | $0.26Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 40Out of the Money | 27Out of the Money | |
ZMIn the Money | $5.45In the Money | $6.30In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
ZMIn the Money | $4.45In the Money | $5.00In the Money | $4.78In the Money | $0.00In the Money | ---In the Money | 121In the Money | ZMOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 925Out of the Money | |
ZMIn the Money | $3.60In the Money | $4.15In the Money | $3.97In the Money | $0.00In the Money | ---In the Money | 16In 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 | 302Out of the Money | |
ZMIn the Money | $2.50In the Money | $2.91In the Money | $2.74In the Money | $-0.61In the Money | 1In the Money | 22In the Money | ZMNear the Money | $0.02Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.01Near the Money | 12Near the Money | 574Near the Money | |
ZMIn the Money | $1.66In the Money | $2.06In the Money | $1.92In the Money | $0.00In the Money | ---In the Money | 156In the Money | ZMNear the Money | $0.03Near the Money | $0.05Near the Money | $0.05Near the Money | $-0.04Near the Money | 187Near the Money | 3,380Near the Money | |
ZMUnderlying issue's last price | $0.90Underlying issue's last price | $1.00Underlying issue's last price | $0.90Underlying issue's last price | $0.12Underlying issue's last price | 22Underlying issue's last price | 373Underlying issue's last price | Filter Table By Strike Price of$57.00Underlying issue's last price | ZMUnderlying issue's last price | $0.11Underlying issue's last price | $0.14Underlying issue's last price | $0.16Underlying issue's last price | $-0.08Underlying issue's last price | 22Underlying issue's last price | 1,081Underlying issue's last price |
ZMNear the Money | $0.31Near the Money | $0.36Near the Money | $0.34Near the Money | $0.04Near the Money | 367Near the Money | 389Near the Money | ZMIn the Money | $0.47In the Money | $0.51In the Money | $0.59In the Money | $-0.16In the Money | 60In the Money | 511In the Money | |
ZMNear the Money | $0.08Near the Money | $0.11Near the Money | $0.09Near the Money | $-0.01Near the Money | 132Near the Money | 1,026Near the Money | ZMIn the Money | $1.16In the Money | $1.37In the Money | $1.65In the Money | $0.16In the Money | 21In the Money | 391In the Money | |
ZMNear the Money | $0.03Near the Money | $0.05Near the Money | $0.05Near the Money | $0.01Near the Money | 292Near the Money | 1,619Near the Money | ZMIn the Money | $2.16In the Money | $2.49In the Money | $2.50In the Money | $-0.03In the Money | 2In the Money | 430In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 10Out of the Money | 503Out of the Money | ZMIn the Money | $2.96In the Money | $3.40In the Money | $3.35In the Money | $0.00In the Money | ---In the Money | 563In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 49Out of the Money | 405Out of the Money | ZMIn the Money | $4.05In the Money | $4.50In the Money | $3.55In the Money | $0.00In the Money | ---In the Money | 27In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 3Out of the Money | 354Out of the Money | ZMIn the Money | $4.90In the Money | $5.40In the Money | $4.80In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 134Out of the Money | ZMIn the Money | $5.95In the Money | $6.50In the Money | $6.36In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 135Out of the Money | 485Out of the Money | ZMIn the Money | $6.95In the Money | $7.50In 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 | $1.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 322Out of the Money | ZMIn the Money | $8.00In the Money | $8.45In the Money | $8.35In 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 | $0.00Out of the Money | ---Out of the Money | 228Out of the Money | ZMIn the Money | $8.80In the Money | $9.45In the Money | $9.45In 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 | 2,042Out of the Money | ZMIn the Money | $9.80In the Money | $10.50In the Money | $10.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 111Out of the Money | ZMIn the Money | $10.95In the Money | $13.05In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 395Out of the Money | ZMIn the Money | $10.45In the Money | $13.05In the Money | $11.75In the Money | $0.00In the Money | ---In the Money | 2In 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 | 76Out of the Money | ZMIn the Money | $12.50In the Money | $14.75In the Money | $9.22In 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 | 58Out of the Money | ZMIn the Money | $13.50In the Money | $15.75In 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 | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | ZMIn the Money | $14.50In the Money | $16.75In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | ZMIn the Money | $15.50In 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 | $0.50Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 140Out of the Money | ZMIn the Money | $16.50In the Money | $18.75In 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 | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | ZMIn the Money | $17.55In the Money | $19.75In 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 | 179Out of the Money | ZMIn the Money | $21.20In the Money | $24.05In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | ZMIn the Money | $26.15In the Money | $29.15In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | ZMIn the Money | $31.15In the Money | $34.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |