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 | $16.70In the Money | $20.40In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.70In the Money | $16.40In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $11.70In the Money | $15.35In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $10.75In the Money | $14.30In 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 | $0.70Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 485Out of the Money | |
ZMIn the Money | $9.75In the Money | $13.50In 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 | $0.70Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $8.75In the Money | $12.35In 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 | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $8.10In the Money | $11.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $1.27Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $6.90In the Money | $10.10In the Money | $8.79In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.01Out of the Money | $0.29Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 76Out of the Money | |
ZMIn the Money | $6.15In the Money | $9.15In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
ZMIn the Money | $5.25In the Money | $7.10In the Money | $9.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ZMIn the Money | $5.50In the Money | $5.95In the Money | $5.75In the Money | $0.00In the Money | ---In the Money | 10In the Money | ZMOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
ZMIn the Money | $2.86In the Money | $5.85In 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 | $0.07Out of the Money | $0.07Out of the Money | $0.01Out of the Money | 2Out of the Money | 65Out of the Money | |
ZMIn the Money | $3.65In the Money | $3.90In the Money | $3.39In the Money | $-0.09In the Money | 2In the Money | 4In the Money | ZMOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 211Out of the Money | |
ZMIn the Money | $2.71In the Money | $2.97In the Money | $2.76In the Money | $0.00In the Money | ---In the Money | 146In the Money | ZMNear the Money | $0.11Near the Money | $0.13Near the Money | $0.15Near the Money | $0.01Near the Money | 12Near the Money | 532Near the Money | |
ZMIn the Money | $1.92In the Money | $2.01In the Money | $2.00In the Money | $0.12In the Money | 4In the Money | 133In the Money | ZMNear the Money | $0.23Near the Money | $0.27Near the Money | $0.28Near the Money | $-0.05Near the Money | 58Near the Money | 2,036Near the Money | |
ZMUnderlying issue's last price | $1.21Underlying issue's last price | $1.25Underlying issue's last price | $1.14Underlying issue's last price | $-0.06Underlying issue's last price | 8Underlying issue's last price | 340Underlying issue's last price | Filter Table By Strike Price of$58.00Underlying issue's last price | ZMUnderlying issue's last price | $0.50Underlying issue's last price | $0.55Underlying issue's last price | $0.54Underlying issue's last price | $-0.07Underlying issue's last price | 57Underlying issue's last price | 418Underlying issue's last price |
ZMNear the Money | $0.68Near the Money | $0.72Near the Money | $0.69Near the Money | $0.08Near the Money | 43Near the Money | 1,271Near the Money | ZMIn the Money | $0.97In the Money | $1.02In the Money | $1.05In the Money | $-0.03In the Money | 38In the Money | 232In the Money | |
ZMNear the Money | $0.35Near the Money | $0.38Near the Money | $0.31Near the Money | $-0.11Near the Money | 109Near the Money | 1,062Near the Money | ZMIn the Money | $1.61In the Money | $1.71In the Money | $1.69In the Money | $-0.17In the Money | 47In the Money | 257In the Money | |
ZMNear the Money | $0.15Near the Money | $0.19Near the Money | $0.15Near the Money | $-0.03Near the Money | 8Near the Money | 258Near the Money | ZMIn the Money | $2.42In the Money | $2.63In the Money | $2.63In the Money | $0.00In the Money | ---In the Money | 53In the Money | |
ZMOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 433Out of the Money | 170Out of the Money | ZMIn the Money | $3.30In the Money | $3.50In the Money | $2.89In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 1Out of the Money | 138Out of the Money | ZMIn the Money | $4.25In the Money | $4.55In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | ZMIn the Money | $4.30In the Money | $6.75In the Money | $5.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 5Out of the Money | 45Out of the Money | ZMIn the Money | $5.00In the Money | $8.15In the Money | $7.28In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 1Out of the Money | 40Out of the Money | ZMIn the Money | $6.40In the Money | $8.95In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 63Out of the Money | ZMIn the Money | $7.15In the Money | $10.35In the Money | $4.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 1Out of the Money | 38Out of the Money | ZMIn the Money | $7.65In the Money | $11.35In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | ZMIn the Money | $8.70In the Money | $12.20In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 76Out of the Money | ZMIn the Money | $9.85In the Money | $13.35In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | ZMIn the Money | $10.80In the Money | $14.30In 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 | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ZMIn the Money | $12.15In the Money | $15.30In 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 | $0.55Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $12.65In the Money | $16.35In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $13.80In the Money | $17.35In 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 | $0.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ZMIn the Money | $14.70In the Money | $18.20In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 312Out of the Money | ZMIn the Money | $19.65In the Money | $23.35In 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 | $0.70Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | ZMIn the Money | $24.65In the Money | $28.35In 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 | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 84Out of the Money | ZMIn the Money | $29.65In the Money | $33.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |