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 | $16.50In the Money | $20.35In 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 | $13.05In the Money | $16.15In 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 | $1.93Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $11.65In the Money | $15.10In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $10.70In the Money | $14.50In 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 | $2.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $9.70In the Money | $13.65In 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 | $1.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $8.85In the Money | $12.10In 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 | $7.60In the Money | $11.20In 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 | $0.10Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $6.70In the Money | $10.65In 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 | $0.09Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 76Out of the Money | |
ZMIn the Money | $5.75In the Money | $9.65In 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 | $0.75Out of the Money | $0.60Out of the Money | 4Out of the Money | 4Out of the Money | |
ZMIn the Money | $4.65In the Money | $8.60In the Money | $9.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.03Out of the Money | $0.13Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ZMIn the Money | $5.55In the Money | $6.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.04Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
ZMIn the Money | $4.65In the Money | $5.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.14Out of the Money | 4Out of the Money | 69Out of the Money | |
ZMIn the Money | $3.70In the Money | $3.85In the Money | $3.48In the Money | $3.48In the Money | 4In the Money | ---In the Money | ZMOut of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.20Out of the Money | $-0.10Out of the Money | 43Out of the Money | 216Out of the Money | |
ZMIn the Money | $2.82In the Money | $2.98In the Money | $2.21In the Money | $0.00In the Money | ---In the Money | 144In the Money | ZMNear the Money | $0.28Near the Money | $0.31Near the Money | $0.29Near the Money | $-0.23Near the Money | 52Near the Money | 297Near the Money | |
ZMIn the Money | $1.97In the Money | $2.20In the Money | $2.08In the Money | $0.56In the Money | 27In the Money | 116In the Money | ZMNear the Money | $0.49Near the Money | $0.54Near the Money | $0.63Near the Money | $-0.29Near the Money | 17Near the Money | 115Near the Money | |
ZMUnderlying issue's last price | $1.47Underlying issue's last price | $1.54Underlying issue's last price | $1.51Underlying issue's last price | $0.21Underlying issue's last price | 105Underlying issue's last price | 283Underlying issue's last price | Filter Table By Strike Price of$58.00Underlying issue's last price | ZMUnderlying issue's last price | $0.84Underlying issue's last price | $0.91Underlying issue's last price | $1.04Underlying issue's last price | $-0.28Underlying issue's last price | 46Underlying issue's last price | 281Underlying issue's last price |
ZMNear the Money | $0.95Near the Money | $1.02Near the Money | $0.98Near the Money | $0.35Near the Money | 47Near the Money | 134Near the Money | ZMIn the Money | $1.33In the Money | $1.42In the Money | $1.56In the Money | $-0.22In the Money | 3In the Money | 183In the Money | |
ZMNear the Money | $0.60Near the Money | $0.65Near the Money | $0.62Near the Money | $0.22Near the Money | 133Near the Money | 202Near the Money | ZMIn the Money | $1.97In the Money | $2.06In the Money | $1.98In the Money | $-0.84In the Money | 11In the Money | 101In the Money | |
ZMNear the Money | $0.36Near the Money | $0.41Near the Money | $0.35Near the Money | $0.10Near the Money | 23Near the Money | 81Near the Money | ZMIn the Money | $2.73In the Money | $2.87In the Money | $3.31In the Money | $0.00In the Money | ---In the Money | 51In the Money | |
ZMOut of the Money | $0.21Out of the Money | $0.27Out of the Money | $0.19Out of the Money | $0.03Out of the Money | 5Out of the Money | 60Out of the Money | ZMIn the Money | $3.45In the Money | $4.70In the Money | $5.48In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
ZMOut of the Money | $0.12Out of the Money | $0.16Out of the Money | $0.12Out of the Money | $0.02Out of the Money | 150Out of the Money | 200Out of the Money | ZMIn the Money | $4.40In the Money | $4.80In the Money | $5.10In the Money | $0.00In the Money | ---In the Money | 24In the Money | |
ZMOut of the Money | $0.07Out of the Money | $0.13Out of the Money | $0.07Out of the Money | $-0.06Out of the Money | 1Out of the Money | 33Out of the Money | ZMIn the Money | $3.70In the Money | $5.65In the Money | $5.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.15Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | ZMIn the Money | $4.70In the Money | $8.60In the Money | $7.28In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.13Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | ZMIn the Money | $5.55In the Money | $9.65In the Money | $3.70In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 63Out of the Money | ZMIn the Money | $6.55In the Money | $10.50In the Money | $4.15In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | ZMIn the Money | $7.80In the Money | $11.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.11Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | ZMIn the Money | $8.60In the Money | $12.30In 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 | $0.11Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 76Out of the Money | ZMIn the Money | $9.55In the Money | $13.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.11Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | ZMIn the Money | $10.55In the Money | $14.50In 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 | $0.11Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ZMIn the Money | $11.80In the Money | $15.60In 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 | $0.10Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $12.75In the Money | $16.50In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $13.65In the Money | $17.60In 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 | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $14.55In the Money | $18.60In 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 | $0.10Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | ZMIn the Money | $19.80In the Money | $23.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $1.67Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 1Out of the Money | ---Out of the Money | ZMIn the Money | $24.75In the Money | $28.55In 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 | $29.75In the Money | $33.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |