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 | $16.45In the Money | $16.85In 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 | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $11.35In the Money | $11.85In 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 | $0.17Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 1Out of the Money | 3Out of the Money | |
ZMIn the Money | $8.40In the Money | $8.85In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $7.55In the Money | $7.95In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $6.40In the Money | $6.95In 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 | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 23Out of the Money | 18Out of the Money | |
ZMIn the Money | $5.55In the Money | $5.90In 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 | $0.13Out of the Money | $0.10Out of the Money | $0.04Out of the Money | 9Out of the Money | 15Out of the Money | |
ZMIn the Money | $4.60In the Money | $4.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
ZMIn the Money | $3.65In the Money | $3.90In the Money | $4.81In the Money | $0.00In the Money | ---In the Money | 108In the Money | ZMOut of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $0.04Out of the Money | 103Out of the Money | 948Out of the Money | |
ZMIn the Money | $2.67In the Money | $3.20In the Money | $11.05In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMNear the Money | $0.19Near the Money | $0.24Near the Money | $0.21Near the Money | $0.06Near the Money | 39Near the Money | 289Near the Money | |
ZMIn the Money | $1.98In the Money | $2.09In the Money | $2.96In the Money | $0.00In the Money | ---In the Money | 9In the Money | ZMNear the Money | $0.39Near the Money | $0.43Near the Money | $0.39Near the Money | $0.14Near the Money | 35Near the Money | 118Near the Money | |
ZMUnderlying issue's last price | $1.36Underlying issue's last price | $1.42Underlying issue's last price | $1.40Underlying issue's last price | $-1.60Underlying issue's last price | 42Underlying issue's last price | 9Underlying issue's last price | Filter Table By Strike Price of$56.00Underlying issue's last price | ZMUnderlying issue's last price | $0.70Underlying issue's last price | $0.73Underlying issue's last price | $0.70Underlying issue's last price | $0.29Underlying issue's last price | 110Underlying issue's last price | 418Underlying issue's last price |
ZMNear the Money | $0.82Near the Money | $0.86Near the Money | $0.87Near the Money | $-0.76Near the Money | 154Near the Money | 74Near the Money | ZMIn the Money | $1.14In the Money | $1.20In the Money | $1.17In the Money | $0.44In the Money | 119In the Money | 152In the Money | |
ZMNear the Money | $0.47Near the Money | $0.50Near the Money | $0.49Near the Money | $-0.51Near the Money | 178Near the Money | 107Near the Money | ZMIn the Money | $1.81In the Money | $1.90In the Money | $1.73In the Money | $0.54In the Money | 26In the Money | 324In the Money | |
ZMNear the Money | $0.25Near the Money | $0.29Near the Money | $0.28Near the Money | $-0.36Near the Money | 32Near the Money | 449Near the Money | ZMIn the Money | $2.47In the Money | $2.71In the Money | $2.54In the Money | $0.74In the Money | 14In the Money | 224In the Money | |
ZMOut of the Money | $0.14Out of the Money | $0.18Out of the Money | $0.15Out of the Money | $-0.19Out of the Money | 40Out of the Money | 290Out of the Money | ZMIn the Money | $3.50In the Money | $3.65In the Money | $3.46In the Money | $0.99In the Money | 60In the Money | 332In the Money | |
ZMOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.10Out of the Money | 74Out of the Money | 268Out of the Money | ZMIn the Money | $4.40In the Money | $4.60In the Money | $4.55In the Money | $1.35In the Money | 17In the Money | 663In the Money | |
ZMOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.05Out of the Money | 15Out of the Money | 517Out of the Money | ZMIn the Money | $5.30In the Money | $5.65In the Money | $3.81In the Money | $0.00In the Money | ---In the Money | 161In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 14Out of the Money | 93Out of the Money | ZMIn the Money | $6.20In the Money | $6.65In the Money | $5.95In the Money | $1.22In the Money | 1In the Money | 56In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.12Out of the Money | $0.22Out of the Money | $0.15Out of the Money | 1Out of the Money | 139Out of the Money | ZMIn the Money | $7.20In the Money | $7.75In the Money | $3.07In the Money | $0.00In the Money | ---In the Money | 3In 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 | 10Out of the Money | 336Out of the Money | ZMIn the Money | $8.30In the Money | $8.70In the Money | $2.47In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.11Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 319Out of the Money | ZMIn the Money | $9.30In the Money | $9.65In 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 | $0.11Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out of the Money | ZMIn the Money | $10.20In the Money | $10.65In 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 | $0.04Out of the Money | $0.00Out of the Money | 10Out of the Money | 2,045Out of the Money | ZMIn the Money | $11.20In the Money | $11.60In 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 | $0.06Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 22Out of the Money | 95Out of the Money | ZMIn the Money | $12.25In the Money | $12.65In 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 | $0.06Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 327Out of the Money | ZMIn the Money | $13.25In the Money | $13.70In 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 | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | ZMIn the Money | $14.25In the Money | $14.70In 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 | $0.10Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | ZMIn the Money | $15.30In the Money | $15.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | ZMIn the Money | $16.20In the Money | $16.70In 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 | $0.09Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | ZMIn the Money | $17.25In the Money | $17.65In 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 | $0.10Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 116Out of the Money | ZMIn the Money | $18.25In the Money | $18.60In 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 | $0.17Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | ZMIn the Money | $19.30In the Money | $19.60In 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 | $0.17Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 1Out of the Money | 62Out of the Money | ZMIn the Money | $23.20In the Money | $23.70In 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 | $0.17Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | ZMIn the Money | $28.25In the Money | $28.80In 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 | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | ZMIn the Money | $33.10In the Money | $33.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |