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 | $16.55In the Money | $16.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $11.60In the Money | $12.00In 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 | $0.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $9.45In the Money | $9.95In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $8.60In 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 | $0.12Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $7.60In the Money | $7.90In 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 | $0.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $6.70In the Money | $6.95In 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 | $0.15Out of the Money | $0.11Out of the Money | $0.11Out of the Money | 3Out of the Money | ---Out of the Money | |
ZMIn the Money | $5.70In the Money | $5.95In the Money | $7.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.06Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $4.75In the Money | $5.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZMIn the Money | $3.85In the Money | $4.00In the Money | $4.82In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.18Out of the Money | $0.22Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
ZMIn the Money | $3.00In the Money | $3.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMNear the Money | $0.31Near the Money | $0.35Near the Money | $0.33Near the Money | $0.08Near the Money | 2Near the Money | 10Near the Money | |
ZMIn the Money | $2.24In the Money | $2.34In the Money | $2.34In the Money | $-2.26In the Money | 2In the Money | 1In the Money | ZMNear the Money | $0.54Near the Money | $0.58Near the Money | $0.56Near the Money | $0.22Near the Money | 156Near the Money | 151Near the Money | |
ZMUnderlying issue's last price | $1.60Underlying issue's last price | $1.64Underlying issue's last price | $1.63Underlying issue's last price | $1.63Underlying issue's last price | 33Underlying issue's last price | ---Underlying issue's last price | Filter Table By Strike Price of$56.00Underlying issue's last price | ZMUnderlying issue's last price | $0.88Underlying issue's last price | $0.93Underlying issue's last price | $0.90Underlying issue's last price | $0.34Underlying issue's last price | 9Underlying issue's last price | 83Underlying issue's last price |
ZMNear the Money | $1.07Near the Money | $1.12Near the Money | $1.14Near the Money | $-0.72Near the Money | 5Near the Money | 220Near the Money | ZMIn the Money | $1.35In the Money | $1.41In the Money | $1.37In the Money | $0.44In the Money | 70In the Money | 231In the Money | |
ZMNear the Money | $0.68Near the Money | $0.73Near the Money | $0.80Near the Money | $-0.56Near the Money | 11Near the Money | 103Near the Money | ZMIn the Money | $1.96In the Money | $2.05In the Money | $1.70In the Money | $0.21In the Money | 16In the Money | 202In the Money | |
ZMNear the Money | $0.42Near the Money | $0.46Near the Money | $0.44Near the Money | $-0.41Near the Money | 17Near the Money | 118Near the Money | ZMIn the Money | $2.70In the Money | $2.81In the Money | $2.33In the Money | $0.36In the Money | 5In the Money | 130In the Money | |
ZMOut of the Money | $0.25Out of the Money | $0.31Out of the Money | $0.27Out of the Money | $-0.30Out of the Money | 116Out of the Money | 257Out of the Money | ZMIn the Money | $3.55In the Money | $3.65In the Money | $3.55In the Money | $1.04In the Money | 103In the Money | 164In the Money | |
ZMOut of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.25Out of the Money | $-0.05Out of the Money | 1Out of the Money | 66Out of the Money | ZMIn the Money | $4.40In the Money | $4.60In the Money | $4.11In the Money | $0.72In the Money | 1In the Money | 144In the Money | |
ZMOut of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.11Out of the Money | $-0.14Out of the Money | 16Out of the Money | 188Out of the Money | ZMIn the Money | $5.35In the Money | $5.60In the Money | $5.13In the Money | $0.66In the Money | 4In the Money | 66In the Money | |
ZMOut of the Money | $0.06Out of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | ZMIn the Money | $6.30In the Money | $6.55In the Money | $4.79In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.12Out of the Money | $0.09Out of the Money | $-0.02Out of the Money | 1Out of the Money | 71Out of the Money | ZMIn the Money | $7.05In the Money | $7.80In the Money | $3.05In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 110Out of the Money | 190Out of the Money | ZMIn the Money | $8.20In the Money | $8.60In the Money | $7.85In the Money | $2.10In the Money | 200In the Money | ---In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.14Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | ZMIn the Money | $9.30In the Money | $9.55In the Money | $4.77In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.14Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | ZMIn the Money | $10.30In the Money | $10.90In the Money | $5.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.01Out of the Money | 1Out of the Money | 99Out of the Money | ZMIn the Money | $11.25In the Money | $11.60In 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 | $0.13Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | ZMIn the Money | $12.30In the Money | $12.60In 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 | $0.13Out of the Money | $0.01Out of the Money | $-0.24Out of the Money | 1Out of the Money | 79Out of the Money | ZMIn the Money | $13.30In the Money | $13.85In 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 | $0.13Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | ZMIn the Money | $14.30In the Money | $14.55In the Money | $10.58In 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 | $0.00Out of the Money | ---Out of the Money | 127Out of the Money | ZMIn the Money | $15.30In the Money | $15.80In 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 | 2Out of the Money | ZMIn the Money | $16.10In the Money | $16.55In 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 | $0.12Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $17.30In 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 | $0.12Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $18.30In the Money | $18.85In 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 | $0.11Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $19.30In the Money | $19.80In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $23.20In the Money | $23.60In 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 | $0.16Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ZMIn the Money | $28.10In the Money | $28.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.16Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | ZMIn the Money | $33.10In the Money | $33.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |