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 | $15.90In the Money | $19.95In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $10.90In the Money | $15.00In 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 | $1.26Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZMIn the Money | $10.40In the Money | $13.40In 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 | $1.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
ZMIn the Money | $9.75In the Money | $12.05In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 10Out of the Money | |
ZMIn the Money | $8.75In the Money | $10.05In 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 | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $7.05In the Money | $9.20In the Money | $9.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $6.05In the Money | $8.20In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 8Out of the Money | 44Out of the Money | |
ZMIn the Money | $6.60In the Money | $7.15In 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 | $5.60In the Money | $6.20In 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 | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
ZMIn the Money | $4.75In the Money | $5.10In the Money | $4.98In the Money | $-0.54In the Money | 160In the Money | 227In 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 | $2.96In the Money | $4.00In 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 | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 3Out of the Money | 302Out of the Money | |
ZMIn the Money | $2.80In the Money | $3.05In the Money | $3.35In the Money | $0.00In the Money | ---In the Money | 22In the Money | ZMNear the Money | $0.03Near the Money | $0.06Near the Money | $0.04Near the Money | $-0.03Near the Money | 9Near the Money | 541Near the Money | |
ZMIn the Money | $1.73In the Money | $2.06In the Money | $1.92In the Money | $-0.11In the Money | 2In the Money | 154In the Money | ZMNear the Money | $0.07Near the Money | $0.10Near the Money | $0.07Near the Money | $-0.05Near the Money | 174Near the Money | 3,386Near the Money | |
ZMUnderlying issue's last price | $1.05Underlying issue's last price | $1.13Underlying issue's last price | $1.19Underlying issue's last price | $-0.11Underlying issue's last price | 42Underlying issue's last price | 387Underlying issue's last price | Filter Table By Strike Price of$57.00Underlying issue's last price | ZMUnderlying issue's last price | $0.22Underlying issue's last price | $0.26Underlying issue's last price | $0.22Underlying issue's last price | $-0.11Underlying issue's last price | 288Underlying issue's last price | 1,119Underlying issue's last price |
ZMNear the Money | $0.47Near the Money | $0.51Near the Money | $0.55Near the Money | $-0.07Near the Money | 161Near the Money | 465Near the Money | ZMIn the Money | $0.62In the Money | $0.66In the Money | $0.56In the Money | $-0.15In the Money | 106In the Money | 543In the Money | |
ZMNear the Money | $0.16Near the Money | $0.20Near the Money | $0.21Near the Money | $-0.05Near the Money | 551Near the Money | 962Near the Money | ZMIn the Money | $1.29In the Money | $1.40In the Money | $1.36In the Money | $0.05In the Money | 21In the Money | 484In the Money | |
ZMNear the Money | $0.07Near the Money | $0.08Near the Money | $0.08Near the Money | $-0.04Near the Money | 416Near the Money | 1,218Near the Money | ZMIn the Money | $2.08In the Money | $2.29In the Money | $2.15In the Money | $-0.15In the Money | 8In the Money | 457In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 127Out of the Money | 608Out of the Money | ZMIn the Money | $3.05In the Money | $3.50In the Money | $2.95In the Money | $-0.05In the Money | 2In the Money | 710In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 137Out of the Money | 507Out of the Money | ZMIn the Money | $2.83In the Money | $5.65In 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 | $0.04Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 2Out of the Money | 354Out of the Money | ZMIn the Money | $5.05In the Money | $5.30In the Money | $4.80In the Money | $0.00In the Money | ---In the Money | 27In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 22Out of the Money | 172Out of the Money | ZMIn the Money | $5.95In the Money | $7.25In the Money | $6.35In the Money | $3.28In the Money | 1In the Money | 2In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 37Out of the Money | 538Out of the Money | ZMIn the Money | $6.85In the Money | $7.35In 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 | $0.07Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 321Out of the Money | ZMIn the Money | $6.95In the Money | $9.20In the Money | $8.35In the Money | $0.60In the Money | 1In the Money | 1In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 7Out of the Money | 91Out of the Money | ZMIn the Money | $8.90In the Money | $9.45In 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 | $0.07Out 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 | $9.90In the Money | $10.45In the Money | $9.80In 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 | $0.02Out of the Money | $-0.01Out of the Money | 6Out of the Money | 97Out of the Money | ZMIn the Money | $10.90In the Money | $11.40In the Money | $7.65In 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 | 33Out of the Money | 365Out of the Money | ZMIn the Money | $11.90In the Money | $12.35In 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 | $0.02Out of the Money | $0.01Out of the Money | $-0.09Out of the Money | 12Out of the Money | 67Out of the Money | ZMIn the Money | $12.90In the Money | $15.35In 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 | $14.00In the Money | $16.50In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | ZMIn the Money | $15.00In the Money | $17.50In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | ZMIn the Money | $15.85In 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 | $0.47Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 5Out of the Money | 145Out of the Money | ZMIn the Money | $15.15In the Money | $18.65In 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 | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | ZMIn the Money | $16.10In the Money | $20.20In 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 | $20.10In the Money | $24.20In 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 | $25.15In the Money | $29.20In 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 | $1.23Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | ZMIn the Money | $30.15In the Money | $34.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |