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 | $17.15In 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 | $0.17Out 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 | $12.85In 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 | $0.20Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $7.35In the Money | $7.90In 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 | $0.12Out 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 | $6.90In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
ZMIn the Money | $5.55In the Money | $5.95In 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 | $0.16Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
ZMIn the Money | $4.60In the Money | $5.00In the Money | $4.81In the Money | $-1.39In the Money | 46In the Money | 62In the Money | ZMOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $0.03Out of the Money | 2Out of the Money | 946Out of the Money | |
ZMIn the Money | $3.75In the Money | $3.90In the Money | $11.05In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 289Out of the Money | |
ZMIn the Money | $2.90In the Money | $3.05In the Money | $2.96In the Money | $-0.92In the Money | 1In the Money | 8In the Money | ZMNear the Money | $0.26Near the Money | $0.30Near the Money | $0.31Near the Money | $0.11Near the Money | 2Near the Money | 110Near the Money | |
ZMIn the Money | $1.96In the Money | $2.26In the Money | $3.00In the Money | $0.00In the Money | ---In the Money | 9In the Money | ZMNear the Money | $0.47Near the Money | $0.52Near the Money | $0.52Near the Money | $0.11Near the Money | 61Near the Money | 383Near the Money | |
ZMUnderlying issue's last price | $1.46Underlying issue's last price | $1.53Underlying issue's last price | $1.48Underlying issue's last price | $-0.61Underlying issue's last price | 63Underlying 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 | $0.80Underlying issue's last price | $0.85Underlying issue's last price | $0.87Underlying issue's last price | $0.30Underlying issue's last price | 27Underlying issue's last price | 135Underlying issue's last price |
ZMNear the Money | $0.95Near the Money | $1.02Near the Money | $0.99Near the Money | $-0.27Near the Money | 100Near the Money | 17Near the Money | ZMIn the Money | $1.29In the Money | $1.35In the Money | $1.21In the Money | $0.08In the Money | 5In the Money | 304In the Money | |
ZMNear the Money | $0.57Near the Money | $0.64Near the Money | $0.67Near the Money | $-0.27Near the Money | 10Near the Money | 418Near the Money | ZMIn the Money | $1.88In the Money | $1.98In the Money | $1.90In the Money | $0.55In the Money | 19In the Money | 248In the Money | |
ZMNear the Money | $0.34Near the Money | $0.38Near the Money | $0.34Near the Money | $-0.22Near the Money | 119Near the Money | 244Near the Money | ZMIn the Money | $2.64In the Money | $2.87In the Money | $2.64In the Money | $0.55In the Money | 23In the Money | 304In the Money | |
ZMOut of the Money | $0.20Out of the Money | $0.23Out of the Money | $0.24Out of the Money | $-0.11Out of the Money | 105Out of the Money | 153Out of the Money | ZMIn the Money | $3.50In the Money | $3.65In the Money | $3.52In the Money | $0.79In the Money | 17In the Money | 676In the Money | |
ZMOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.17Out of the Money | $-0.14Out of the Money | 15Out of the Money | 63Out of the Money | ZMIn the Money | $4.40In the Money | $4.55In the Money | $3.81In the Money | $0.00In the Money | ---In the Money | 161In the Money | |
ZMOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.06Out of the Money | 12Out of the Money | 105Out of the Money | ZMIn the Money | $5.35In the Money | $5.65In the Money | $4.73In the Money | $0.00In the Money | ---In the Money | 56In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.08Out of the Money | $-0.03Out of the Money | 6Out of the Money | 148Out of the Money | ZMIn the Money | $6.25In the Money | $6.70In 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 | $0.06Out of the Money | $-0.01Out of the Money | 24Out of the Money | 156Out of the Money | ZMIn the Money | $7.30In the Money | $7.55In the Money | $2.47In 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 | $-0.02Out of the Money | 10Out of the Money | 330Out of the Money | ZMIn the Money | $8.20In the Money | $8.70In 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 | $9.25In the Money | $9.70In 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 | $0.13Out of the Money | $0.07Out of the Money | $-0.03Out of the Money | 1Out of the Money | 2,051Out of the Money | ZMIn the Money | $10.25In the Money | $10.55In 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 | $0.13Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 95Out of the Money | ZMIn the Money | $11.25In the Money | $11.55In 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 | $0.09Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 1Out of the Money | 327Out of the Money | ZMIn the Money | $12.00In the Money | $12.75In 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 | $0.12Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | ZMIn the Money | $13.15In the Money | $13.70In 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 | $0.06Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | ZMIn the Money | $14.25In the Money | $14.95In 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 | $0.11Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | ZMIn the Money | $15.25In the Money | $16.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out 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 | $16.10In the Money | $17.00In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 116Out of the Money | ZMIn the Money | $17.00In the Money | $17.70In 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 | $0.11Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | ZMIn the Money | $18.15In the Money | $18.75In 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 | $0.17Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | ZMIn the Money | $22.20In the Money | $22.85In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | ZMIn the Money | $26.95In the Money | $28.00In 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 | $0.03Out of the Money | 85Out of the Money | 100Out of the Money | ZMIn the Money | $32.05In the Money | $33.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |