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 | $16.80In the Money | $18.85In 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 | $11.95In the Money | $13.65In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZMIn the Money | $10.00In the Money | $12.85In 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 | $0.23Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
ZMIn the Money | $10.30In the Money | $10.75In 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 | 12Out of the Money | |
ZMIn the Money | $9.30In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.02Out of the Money | 66Out of the Money | ---Out of the Money | |
ZMIn the Money | $8.20In the Money | $8.75In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 108Out of the Money | ---Out of the Money | |
ZMIn the Money | $7.20In the Money | $7.70In 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 | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1,235Out of the Money | 42Out of the Money | |
ZMIn the Money | $6.45In the Money | $6.60In 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 | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
ZMIn the Money | $5.35In the Money | $5.70In 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 | $4.75In the Money | $4.78In the Money | $-0.20In the Money | 10In the Money | 131In the Money | ZMOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 925Out of the Money | |
ZMIn the Money | $3.45In the Money | $3.65In 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 | $0.08Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 302Out of the Money | |
ZMIn the Money | $2.38In the Money | $2.67In the Money | $3.35In the Money | $0.00In the Money | ---In the Money | 22In the Money | ZMNear the Money | $0.03Near the Money | $0.05Near the Money | $0.04Near the Money | $0.00Near the Money | 34Near the Money | 537Near the Money | |
ZMIn the Money | $1.53In the Money | $1.70In the Money | $1.92In the Money | $0.00In the Money | ---In the Money | 156In the Money | ZMNear the Money | $0.08Near the Money | $0.10Near the Money | $0.06Near the Money | $-0.01Near the Money | 55Near the Money | 3,343Near the Money | |
ZMUnderlying issue's last price | $0.77Underlying issue's last price | $0.83Underlying issue's last price | $0.80Underlying issue's last price | $-0.39Underlying issue's last price | 15Underlying issue's last price | 366Underlying issue's last price | Filter Table By Strike Price of$57.00Underlying issue's last price | ZMUnderlying issue's last price | $0.26Underlying issue's last price | $0.31Underlying issue's last price | $0.28Underlying issue's last price | $0.06Underlying issue's last price | 65Underlying issue's last price | 1,082Underlying issue's last price |
ZMNear the Money | $0.27Near the Money | $0.31Near the Money | $0.26Near the Money | $-0.29Near the Money | 95Near the Money | 402Near the Money | ZMIn the Money | $0.75In the Money | $0.80In the Money | $0.77In the Money | $0.21In the Money | 127In the Money | 534In the Money | |
ZMNear the Money | $0.09Near the Money | $0.10Near the Money | $0.08Near the Money | $-0.13Near the Money | 138Near the Money | 891Near the Money | ZMIn the Money | $1.53In the Money | $1.69In the Money | $1.44In the Money | $0.08In the Money | 105In the Money | 484In the Money | |
ZMNear the Money | $0.04Near the Money | $0.05Near the Money | $0.04Near the Money | $-0.04Near the Money | 96Near the Money | 1,323Near the Money | ZMIn the Money | $2.42In the Money | $2.62In the Money | $2.53In the Money | $0.38In the Money | 19In the Money | 449In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 29Out of the Money | 705Out of the Money | ZMIn the Money | $3.45In the Money | $3.60In the Money | $3.35In the Money | $0.40In the Money | 11In the Money | 708In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 75Out of the Money | 450Out of the Money | ZMIn the Money | $4.45In the Money | $4.85In 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 | $0.03Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 1Out of the Money | 354Out of the Money | ZMIn the Money | $5.35In the Money | $5.90In 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 | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 46Out of the Money | 162Out of the Money | ZMIn the Money | $6.40In the Money | $6.70In the Money | $6.36In the Money | $0.01In the Money | 2In the Money | 3In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 40Out of the Money | 504Out of the Money | ZMIn the Money | $7.45In the Money | $7.85In 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 | $0.06Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 3Out of the Money | 321Out of the Money | ZMIn the Money | $8.30In the Money | $8.90In the Money | $8.35In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 9Out of the Money | 98Out of the Money | ZMIn the Money | $9.30In the Money | $9.80In the Money | $9.45In the Money | $5.50In the Money | 1In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,042Out of the Money | ZMIn the Money | $10.40In the Money | $10.75In the Money | $10.45In the Money | $0.65In the Money | 1In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 103Out of the Money | ZMIn the Money | $11.30In the Money | $11.70In 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 | $12.35In the Money | $12.80In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 76Out of the Money | ZMIn the Money | $13.25In the Money | $13.80In 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 | $14.05In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | ZMIn the Money | $13.95In the Money | $16.40In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | ZMIn the Money | $15.65In the Money | $17.30In 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 | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 140Out of the Money | ZMIn the Money | $16.40In the Money | $18.10In 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 | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | ZMIn the Money | $17.50In the Money | $18.95In 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 | $23.55In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | ZMIn the Money | $25.50In the Money | $28.75In 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 | $0.75Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | ZMIn the Money | $30.55In the Money | $34.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |