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 | $16.00In the Money | $16.60In 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 | $0.02Out of the Money | $0.02Out of the Money | 2Out of the Money | ---Out of the Money | |
ZMIn the Money | $11.05In the Money | $11.55In 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 | ---Out of the Money | 4Out of the Money | |
ZMIn the Money | $8.00In the Money | $8.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.09Out 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 | $7.60In the Money | $8.35In the Money | $8.35In the Money | 1In 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 | $6.05In the Money | $6.65In 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 | $0.10Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
ZMIn the Money | $5.10In the Money | $5.60In 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 | $0.12Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 1Out of the Money | 24Out of the Money | |
ZMIn the Money | $4.25In the Money | $4.60In 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 | $0.09Out of the Money | $0.07Out of the Money | $-0.03Out of the Money | 5Out of the Money | 31Out of the Money | |
ZMIn the Money | $3.30In the Money | $3.65In 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 | $0.12Out of the Money | $-0.01Out of the Money | 6Out of the Money | 928Out of the Money | |
ZMIn the Money | $2.45In the Money | $2.75In the Money | $11.05In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMNear the Money | $0.20Near the Money | $0.24Near the Money | $0.22Near the Money | $0.04Near the Money | 46Near the Money | 299Near the Money | |
ZMIn the Money | $1.67In the Money | $2.03In the Money | $2.25In the Money | $-0.71In the Money | 2In the Money | 9In the Money | ZMNear the Money | $0.41Near the Money | $0.44Near the Money | $0.42Near the Money | $0.09Near the Money | 116Near the Money | 142Near the Money | |
ZMUnderlying issue's last price | $1.05Underlying issue's last price | $1.09Underlying issue's last price | $1.07Underlying issue's last price | $-0.69Underlying issue's last price | 117Underlying issue's last price | 46Underlying issue's last price | Filter Table By Strike Price of$56.00Underlying issue's last price | ZMUnderlying issue's last price | $0.77Underlying issue's last price | $0.81Underlying issue's last price | $0.80Underlying issue's last price | $0.26Underlying issue's last price | 142Underlying issue's last price | 469Underlying issue's last price |
ZMNear the Money | $0.60Near the Money | $0.63Near the Money | $0.64Near the Money | $-0.49Near the Money | 350Near the Money | 205Near the Money | ZMIn the Money | $1.32In the Money | $1.37In the Money | $1.35In the Money | $0.30In the Money | 15In the Money | 158In the Money | |
ZMNear the Money | $0.32Near the Money | $0.35Near the Money | $0.34Near the Money | $-0.36Near the Money | 42Near the Money | 243Near the Money | ZMIn the Money | $2.03In the Money | $2.16In the Money | $1.66In the Money | $0.00In the Money | ---In the Money | 347In the Money | |
ZMNear the Money | $0.16Near the Money | $0.20Near the Money | $0.19Near the Money | $-0.16Near the Money | 44Near the Money | 451Near the Money | ZMIn the Money | $2.88In the Money | $2.99In the Money | $2.63In the Money | $0.09In the Money | 6In the Money | 231In the Money | |
ZMOut of the Money | $0.08Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $-0.09Out of the Money | 41Out of the Money | 309Out of the Money | ZMIn the Money | $3.75In the Money | $3.95In the Money | $3.85In the Money | $0.39In the Money | 17In the Money | 388In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $-0.06Out of the Money | 85Out of the Money | 328Out of the Money | ZMIn the Money | $4.75In the Money | $4.95In the Money | $4.64In the Money | $0.19In the Money | 6In the Money | 660In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.01Out of the Money | 23Out of the Money | 512Out of the Money | ZMIn the Money | $5.65In the Money | $5.95In the Money | $3.81In the Money | $0.00In the Money | ---In the Money | 161In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 4Out of the Money | 97Out of the Money | ZMIn the Money | $6.50In the Money | $7.05In the Money | $5.95In the Money | $0.00In the Money | ---In the Money | 55In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.12Out of the Money | $0.20Out of the Money | $-0.02Out of the Money | 8Out of the Money | 138Out of the Money | ZMIn the Money | $7.55In the Money | $8.05In the Money | $3.07In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 8Out of the Money | 334Out of the Money | ZMIn the Money | $8.50In the Money | $9.05In the Money | $7.86In the Money | $5.39In the Money | 1In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.01Out of the Money | 1Out of the Money | 319Out of the Money | ZMIn the Money | $9.70In the Money | $10.05In 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 | $0.06Out of the Money | $-0.04Out of the Money | 4Out of the Money | 104Out of the Money | ZMIn the Money | $10.50In the Money | $11.05In the Money | $3.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,045Out of the Money | ZMIn the Money | $11.55In the Money | $11.90In the Money | $5.15In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 5Out of the Money | 93Out of the Money | ZMIn the Money | $12.55In the Money | $13.10In 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 | $0.04Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 113Out of the Money | 327Out of the Money | ZMIn the Money | $13.45In the Money | $14.00In 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 | $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 | $14.45In the Money | $15.05In 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 | $0.09Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | ZMIn the Money | $15.45In the Money | $16.05In 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 | $0.09Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | ZMIn the Money | $16.60In the Money | $17.05In 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 | $0.09Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | ZMIn the Money | $17.50In the Money | $18.05In 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 | $0.02Out of the Money | $-0.05Out of the Money | 25Out of the Money | 116Out of the Money | ZMIn the Money | $18.45In the Money | $19.00In 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 | $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 | $19.50In the Money | $20.05In 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 | $0.17Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 21Out of the Money | 62Out of the Money | ZMIn the Money | $23.60In the Money | $24.00In 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 | $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 | $28.45In the Money | $29.00In 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 | $0.03Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | ZMIn the Money | $33.45In the Money | $34.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |