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 | $18.80In the Money | $19.40In 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 | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $14.90In the Money | $15.45In 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 | $0.20Out 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 | $14.45In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.90In the Money | $13.45In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $11.90In the Money | $12.45In 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 | $1.61Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $10.90In the Money | $11.50In 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 | $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 | $9.90In the Money | $10.50In 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 | $0.13Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $8.85In the Money | $9.50In 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 | $0.14Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | |
ZMIn the Money | $7.75In the Money | $8.50In 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 | $0.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZMIn the Money | $6.85In the Money | $7.55In 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 | $0.23Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $5.95In the Money | $6.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
ZMIn the Money | $4.75In the Money | $5.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.13Out of the Money | $0.17Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 69Out of the Money | |
ZMIn the Money | $3.85In the Money | $4.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.20Out of the Money | $0.28Out of the Money | $0.30Out of the Money | $-0.07Out of the Money | 3Out of the Money | 143Out of the Money | |
ZMIn the Money | $3.00In the Money | $3.70In the Money | $2.91In the Money | $0.00In the Money | ---In the Money | 134In the Money | ZMNear the Money | $0.31Near the Money | $0.41Near the Money | $0.51Near the Money | $-0.15Near the Money | 101Near the Money | 188Near the Money | |
ZMIn the Money | $2.54In the Money | $2.98In the Money | $2.20In the Money | $-0.10In the Money | 1In the Money | 114In the Money | ZMNear the Money | $0.54Near the Money | $0.62Near the Money | $0.52Near the Money | $-0.52Near the Money | 2Near the Money | 83Near the Money | |
ZMUnderlying issue's last price | $1.68Underlying issue's last price | $2.17Underlying issue's last price | $1.99Underlying issue's last price | $0.29Underlying issue's last price | 7Underlying issue's last price | 259Underlying 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 | $0.96Underlying issue's last price | $1.15Underlying issue's last price | $-0.19Underlying issue's last price | 13Underlying issue's last price | 252Underlying issue's last price |
ZMNear the Money | $1.38Near the Money | $1.62Near the Money | $1.17Near the Money | $0.02Near the Money | 15Near the Money | 108Near the Money | ZMIn the Money | $1.28In the Money | $1.43In the Money | $1.39In the Money | $-1.71In the Money | 4In the Money | 150In the Money | |
ZMNear the Money | $0.95Near the Money | $1.18Near the Money | $1.08Near the Money | $0.23Near the Money | 11Near the Money | 145Near the Money | ZMIn the Money | $1.82In the Money | $2.00In the Money | $2.22In the Money | $-0.23In the Money | 12In the Money | 96In the Money | |
ZMNear the Money | $0.63Near the Money | $0.85Near the Money | $0.64Near the Money | $0.16Near the Money | 2Near the Money | 61Near the Money | ZMIn the Money | $2.50In the Money | $2.70In the Money | $3.35In the Money | $0.00In the Money | ---In the Money | 50In the Money | |
ZMOut of the Money | $0.41Out of the Money | $0.48Out of the Money | $0.48Out of the Money | $0.10Out of the Money | 19Out of the Money | 38Out of the Money | ZMIn the Money | $2.98In the Money | $3.50In the Money | $5.48In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
ZMOut of the Money | $0.26Out of the Money | $0.35Out of the Money | $0.27Out of the Money | $0.02Out of the Money | 6Out of the Money | 56Out of the Money | ZMIn the Money | $4.10In the Money | $4.70In the Money | $5.70In the Money | $0.00In the Money | ---In the Money | 25In the Money | |
ZMOut of the Money | $0.17Out of the Money | $0.22Out of the Money | $0.15Out of the Money | $-0.03Out of the Money | 2Out of the Money | 32Out of the Money | ZMIn the Money | $4.70In the Money | $6.30In the Money | $5.75In the Money | $5.75In the Money | 2In the Money | ---In the Money | |
ZMOut of the Money | $0.11Out of the Money | $0.17Out of the Money | $0.11Out of the Money | $0.00Out of the Money | 3Out of the Money | 24Out of the Money | ZMIn the Money | $5.80In the Money | $6.40In the Money | $7.28In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.08Out of the Money | $0.30Out of the Money | $0.07Out of the Money | $0.02Out of the Money | 8Out of the Money | 33Out of the Money | ZMIn the Money | $6.70In the Money | $7.30In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.18Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 63Out of the Money | ZMIn the Money | $7.70In the Money | $8.40In the Money | $4.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.17Out of the Money | $0.07Out of the Money | $-0.04Out of the Money | 7Out of the Money | 37Out of the Money | ZMIn the Money | $8.65In the Money | $9.35In 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 | $0.14Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | ZMIn the Money | $9.65In the Money | $10.30In 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 | $0.20Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 76Out of the Money | ZMIn the Money | $10.70In 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 | $0.15Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | ZMIn the Money | $11.70In the Money | $12.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ZMIn the Money | $12.65In the Money | $13.30In 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 | $0.14Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $13.65In 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 | $0.21Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $14.70In the Money | $15.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $15.65In the Money | $16.30In 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 | $0.13Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | ZMIn the Money | $20.65In the Money | $21.40In 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 | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $25.65In the Money | $26.60In 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 | $0.16Out of the Money | $0.04Out of the Money | $0.04Out of the Money | 1Out of the Money | ---Out of the Money | ZMIn the Money | $30.65In the Money | $31.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |