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 | $17.30In the Money | $18.30In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.35In the Money | $13.15In 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 | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $10.40In the Money | $11.40In 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 | $0.24Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $9.35In the Money | $10.45In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $8.35In the Money | $9.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.03Out 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 | $7.55In the Money | $8.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.03Out of the Money | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $6.35In the Money | $7.50In the Money | $7.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.03Out of the Money | $0.17Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $5.40In the Money | $6.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.07Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZMIn the Money | $4.85In the Money | $5.60In the Money | $4.82In the Money | $4.82In the Money | 1In the Money | ---In the Money | ZMOut of the Money | $0.04Out of the Money | $0.15Out of the Money | $0.17Out of the Money | $0.07Out of the Money | 11Out of the Money | 3Out of the Money | |
ZMIn the Money | $4.05In the Money | $4.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.09Out of the Money | $0.23Out of the Money | $0.25Out of the Money | $0.04Out of the Money | 6Out of the Money | 6Out of the Money | |
ZMIn the Money | $3.20In the Money | $3.70In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMNear the Money | $0.31Near the Money | $0.35Near the Money | $0.34Near the Money | $0.06Near the Money | 85Near the Money | 68Near the Money | |
ZMIn the Money | $2.34In the Money | $3.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMNear the Money | $0.51Near the Money | $0.58Near the Money | $0.56Near the Money | $0.01Near the Money | 52Near the Money | 37Near the Money | |
ZMUnderlying issue's last price | $1.73Underlying issue's last price | $1.93Underlying issue's last price | $1.86Underlying issue's last price | $-4.64Underlying issue's last price | 221Underlying issue's last price | 20Underlying issue's last price | Filter Table By Strike Price of$57.00Underlying issue's last price | ZMUnderlying issue's last price | $0.83Underlying issue's last price | $0.91Underlying issue's last price | $0.93Underlying issue's last price | $0.18Underlying issue's last price | 9Underlying issue's last price | 224Underlying issue's last price |
ZMNear the Money | $1.23Near the Money | $1.32Near the Money | $1.36Near the Money | $-0.28Near the Money | 122Near the Money | 6Near the Money | ZMIn the Money | $1.21In the Money | $1.37In the Money | $1.49In the Money | $0.19In the Money | 11In the Money | 199In the Money | |
ZMNear the Money | $0.81Near the Money | $0.90Near the Money | $0.85Near the Money | $-0.35Near the Money | 56Near the Money | 93Near the Money | ZMIn the Money | $1.86In the Money | $2.02In the Money | $1.97In the Money | $0.19In the Money | 12In the Money | 127In the Money | |
ZMNear the Money | $0.52Near the Money | $0.59Near the Money | $0.57Near the Money | $-0.19Near the Money | 142Near the Money | 131Near the Money | ZMIn the Money | $2.34In the Money | $2.96In the Money | $2.51In the Money | $0.01In the Money | 4In the Money | 167In the Money | |
ZMOut of the Money | $0.31Out of the Money | $0.37Out of the Money | $0.30Out of the Money | $-0.25Out of the Money | 46Out of the Money | 41Out of the Money | ZMIn the Money | $3.35In the Money | $3.50In the Money | $3.39In the Money | $0.44In the Money | 107In the Money | 53In the Money | |
ZMOut of the Money | $0.20Out of the Money | $0.31Out of the Money | $0.25Out of the Money | $-0.09Out of the Money | 56Out of the Money | 158Out of the Money | ZMIn the Money | $3.95In the Money | $4.50In the Money | $4.47In the Money | $0.44In the Money | 3In the Money | 67In the Money | |
ZMOut of the Money | $0.12Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $-0.04Out of the Money | 3Out of the Money | 31Out of the Money | ZMIn the Money | $5.15In the Money | $5.40In the Money | $4.79In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
ZMOut of the Money | $0.07Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $-0.03Out of the Money | 11Out of the Money | 62Out of the Money | ZMIn the Money | $6.00In the Money | $6.75In the Money | $3.05In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $-0.01Out of the Money | 2Out of the Money | 190Out of the Money | ZMIn the Money | $6.70In the Money | $7.90In the Money | $5.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.17Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | ZMIn the Money | $7.70In the Money | $8.85In the Money | $4.77In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | ZMIn the Money | $8.70In the Money | $9.90In the Money | $5.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.16Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 99Out of the Money | ZMIn the Money | $9.70In the Money | $10.90In 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 | $0.15Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | ZMIn the Money | $10.70In the Money | $11.90In 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 | $0.15Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 79Out of the Money | ZMIn the Money | $11.70In 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 | $0.14Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | ZMIn the Money | $12.70In the Money | $13.90In 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 | $0.14Out of the Money | $0.04Out of the Money | $-0.05Out of the Money | 4Out of the Money | 128Out of the Money | ZMIn the Money | $13.70In 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 | $0.14Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $14.70In the Money | $15.90In 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 | $0.14Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $15.70In 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 | $0.13Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $16.70In the Money | $17.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.13Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $17.70In the Money | $18.90In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $21.70In 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 | $0.17Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out 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 | $0.16Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 30Out of the Money | ---Out of the Money | ZMIn the Money | $31.70In the Money | $32.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |