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 | $17.25In the Money | $18.35In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.30In 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 | $0.06Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 1Out of the Money | 2Out of the Money | |
ZMIn the Money | ---In the Money | ---In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | ---In the Money | ---In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $7.25In the Money | $8.30In the Money | $11.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.02Out of the Money | $0.09Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
ZMIn the Money | $6.25In the Money | $7.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.02Out of the Money | $0.13Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
ZMIn the Money | $5.65In the Money | $6.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.04Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.03Out of the Money | 7Out of the Money | 24Out of the Money | |
ZMIn the Money | $4.65In the Money | $5.10In the Money | $4.81In the Money | $-1.39In the Money | 46In the Money | 62In the Money | ZMOut of the Money | $0.06Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $0.02Out of the Money | 6Out of the Money | 946Out of the Money | |
ZMIn the Money | $3.80In the Money | $4.25In the Money | $11.05In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.11Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $0.05Out of the Money | 1Out of the Money | 289Out of the Money | |
ZMIn the Money | $3.00In the Money | $3.55In the Money | $2.96In the Money | $-0.92In the Money | 1In the Money | 8In the Money | ZMNear the Money | $0.02Near the Money | $0.25Near the Money | $0.25Near the Money | $0.05Near the Money | 21Near the Money | 110Near the Money | |
ZMIn the Money | $2.20In the Money | $2.80In the Money | $3.00In the Money | $0.00In the Money | ---In the Money | 9In the Money | ZMNear the Money | $0.37Near the Money | $0.44Near the Money | $0.41Near the Money | $0.00Near the Money | 72Near the Money | 383Near the Money | |
ZMUnderlying issue's last price | $1.56Underlying issue's last price | $1.67Underlying issue's last price | $1.63Underlying issue's last price | $-0.46Underlying issue's last price | 73Underlying issue's last price | 7Underlying issue's last price | Filter Table By Strike Price of$57.00Underlying issue's last price | ZMUnderlying issue's last price | $0.68Underlying issue's last price | $0.75Underlying issue's last price | $0.73Underlying issue's last price | $0.16Underlying issue's last price | 44Underlying issue's last price | 135Underlying issue's last price |
ZMNear the Money | $1.03Near the Money | $1.19Near the Money | $1.00Near the Money | $-0.26Near the Money | 104Near the Money | 17Near the Money | ZMIn the Money | $1.10In the Money | $1.22In the Money | $1.19In the Money | $0.06In the Money | 24In the Money | 304In the Money | |
ZMNear the Money | $0.59Near the Money | $0.67Near the Money | $0.64Near the Money | $-0.30Near the Money | 138Near the Money | 418Near the Money | ZMIn the Money | $1.67In the Money | $1.84In the Money | $1.80In the Money | $0.45In the Money | 51In the Money | 248In the Money | |
ZMNear the Money | $0.35Near the Money | $0.39Near the Money | $0.34Near the Money | $-0.22Near the Money | 201Near the Money | 244Near the Money | ZMIn the Money | $2.39In the Money | $2.63In the Money | $2.47In the Money | $0.38In the Money | 42In the Money | 304In the Money | |
ZMOut of the Money | $0.18Out of the Money | $0.23Out of the Money | $0.20Out of the Money | $-0.15Out of the Money | 120Out of the Money | 153Out of the Money | ZMIn the Money | $3.25In the Money | $3.50In the Money | $3.20In the Money | $0.47In the Money | 22In the Money | 676In the Money | |
ZMOut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $-0.18Out of the Money | 496Out of the Money | 63Out of the Money | ZMIn the Money | $3.80In the Money | $4.50In the Money | $3.81In the Money | $0.00In the Money | ---In the Money | 161In the Money | |
ZMOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.05Out of the Money | 23Out of the Money | 105Out of the Money | ZMIn the Money | $4.75In the Money | $5.50In the Money | $4.73In the Money | $0.00In the Money | ---In the Money | 56In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.04Out of the Money | 10Out of the Money | 148Out of the Money | ZMIn the Money | $5.70In the Money | $6.95In the Money | $3.07In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 267Out of the Money | 156Out of the Money | ZMIn the Money | $7.10In the Money | $7.90In the Money | $2.47In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.13Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 11Out of the Money | 330Out of the Money | ZMIn the Money | $7.75In the Money | $8.90In the Money | $7.49In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.13Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out of the Money | ZMIn the Money | $8.75In the Money | $9.90In the Money | $3.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.12Out of the Money | $0.04Out of the Money | $-0.06Out of the Money | 7Out of the Money | 2,051Out of the Money | ZMIn the Money | $9.95In the Money | $10.90In the Money | $5.15In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 95Out of the Money | ZMIn the Money | $10.75In the Money | $11.90In 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 | $0.12Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 1Out of the Money | 327Out of the Money | ZMIn the Money | $11.80In the Money | $12.90In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | ZMIn the Money | $12.85In the Money | $13.85In 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 | $0.06Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | ZMIn the Money | $13.85In the Money | $14.90In 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 | $0.11Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | ZMIn the Money | $14.75In the Money | $15.85In 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 | $0.11Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | ZMIn the Money | $15.75In the Money | $16.90In 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 | $0.11Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 116Out of the Money | ZMIn the Money | $16.80In the Money | $17.90In 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 | $0.11Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | ZMIn the Money | $17.75In the Money | $18.55In 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 | $0.18Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | ZMIn the Money | $21.90In the Money | $22.90In 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 | 21Out of the Money | ZMIn the Money | $26.70In the Money | $27.90In 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 | $0.06Out of the Money | $0.03Out of the Money | 85Out of the Money | 100Out of the Money | ZMIn the Money | $31.70In the Money | $32.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |