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 | $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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.30In the Money | $13.95In 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 | $1.48Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.65In the Money | $13.00In 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 | $1.68Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $10.30In the Money | $11.95In 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 | $2.09Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $10.45In the Money | $10.95In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $9.45In the Money | $10.70In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $8.65In the Money | $9.20In 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 | $0.11Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $7.70In the Money | $7.95In 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 | $0.12Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 76Out of the Money | |
ZMIn the Money | $4.85In the Money | $7.05In 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 | $0.14Out of the Money | $0.75Out of the Money | $0.60Out of the Money | 4Out of the Money | 4Out of the Money | |
ZMIn the Money | $5.70In the Money | $6.00In the Money | $9.10In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ZMIn the Money | $4.05In 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 | $0.12Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
ZMIn the Money | $3.85In the Money | $4.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.15Out of the Money | $0.23Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 69Out of the Money | |
ZMIn the Money | $2.96In the Money | $3.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMNear the Money | $0.26Near the Money | $0.30Near the Money | $0.30Near the Money | $0.00Near the Money | ---Near the Money | 216Near the Money | |
ZMIn the Money | $2.17In the Money | $2.29In the Money | $2.21In the Money | $0.00In the Money | ---In the Money | 144In the Money | ZMNear the Money | $0.48Near the Money | $0.52Near the Money | $0.49Near the Money | $-0.03Near the Money | 9Near the Money | 297Near the Money | |
ZMUnderlying issue's last price | $0.57Underlying issue's last price | $1.63Underlying issue's last price | $1.52Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 116Underlying issue's last price | Filter Table By Strike Price of$57.00Underlying issue's last price | ZMUnderlying issue's last price | $0.76Underlying issue's last price | $0.85Underlying issue's last price | $0.80Underlying issue's last price | $-0.12Underlying issue's last price | 9Underlying issue's last price | 115Underlying issue's last price |
ZMNear the Money | $1.02Near the Money | $1.08Near the Money | $1.06Near the Money | $-0.24Near the Money | 26Near the Money | 283Near the Money | ZMIn the Money | $1.22In the Money | $1.32In the Money | $1.43In the Money | $0.11In the Money | 11In the Money | 281In the Money | |
ZMNear the Money | $0.60Near the Money | $0.68Near the Money | $0.60Near the Money | $-0.03Near the Money | 7Near the Money | 134Near the Money | ZMIn the Money | $1.83In the Money | $2.00In the Money | $1.78In the Money | $0.00In the Money | ---In the Money | 183In the Money | |
ZMNear the Money | $0.35Near the Money | $0.41Near the Money | $0.38Near the Money | $-0.02Near the Money | 21Near the Money | 202Near the Money | ZMIn the Money | $2.59In the Money | $2.82In the Money | $3.05In the Money | $0.23In the Money | 1In the Money | 101In the Money | |
ZMOut of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $0.00Out of the Money | 1Out of the Money | 81Out of the Money | ZMIn the Money | $3.40In the Money | $3.60In the Money | $3.31In the Money | $0.00In the Money | ---In the Money | 51In the Money | |
ZMOut of the Money | $0.12Out of the Money | $0.17Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | ZMIn the Money | $4.35In the Money | $4.70In the Money | $5.48In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
ZMOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 200Out of the Money | ZMIn the Money | $5.25In the Money | $7.15In the Money | $5.10In the Money | $0.00In the Money | ---In the Money | 24In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.16Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | ZMIn the Money | $6.05In the Money | $8.35In the Money | $5.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.14Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | ZMIn the Money | $6.80In the Money | $9.10In 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 | $0.13Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | ZMIn the Money | $8.20In the Money | $9.35In 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 | $0.13Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 63Out of the Money | ZMIn the Money | $9.05In the Money | $11.20In 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 | $0.13Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | ZMIn the Money | $10.20In the Money | $11.05In 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 | $0.12Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | ZMIn the Money | $11.20In 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 | $0.12Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 76Out of the Money | ZMIn the Money | $11.95In the Money | $12.70In 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 | $0.12Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | ZMIn the Money | $12.75In the Money | $13.55In 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 | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ZMIn the Money | $14.20In the Money | $14.55In 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 | $0.11Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $15.00In the Money | $16.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $15.80In the Money | $17.45In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $16.90In the Money | $18.55In 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 | $0.10Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | ZMIn the Money | $21.65In the Money | $23.55In 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 | $1.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $26.15In the Money | $29.15In 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 | $0.30Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 84Out of the Money | ZMIn the Money | $31.15In the Money | $34.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |