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 | $15.55In the Money | $19.50In 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 | $0.01Out 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 | $13.75In 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 | $0.24Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $11.55In the Money | $12.60In 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 | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $10.55In the Money | $13.25In 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 | 485Out of the Money | |
ZMIn the Money | $10.30In the Money | $10.85In 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 | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $9.15In the Money | $9.55In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | |
ZMIn the Money | $8.30In the Money | $8.60In 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 | $0.51Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $7.30In the Money | $7.60In 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 | $0.12Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 76Out of the Money | |
ZMIn the Money | $6.40In the Money | $6.55In 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 | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 10Out of the Money | 8Out of the Money | |
ZMIn the Money | $5.30In the Money | $5.55In 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 | $0.07Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ZMIn the Money | $4.30In the Money | $4.60In 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 | $0.08Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
ZMIn the Money | $3.30In the Money | $3.55In the Money | $3.60In the Money | $3.60In the Money | 1In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 52Out of the Money | 65Out of the Money | |
ZMIn the Money | $2.40In the Money | $2.60In the Money | $2.50In the Money | $-0.89In the Money | 1In the Money | 6In the Money | ZMNear the Money | $0.06Near the Money | $0.08Near the Money | $0.08Near the Money | $0.02Near the Money | 18Near the Money | 219Near the Money | |
ZMIn the Money | $1.51In the Money | $1.68In the Money | $1.65In the Money | $-0.80In the Money | 6In the Money | 148In the Money | ZMNear the Money | $0.15Near the Money | $0.18Near the Money | $0.13Near the Money | $0.04Near the Money | 22Near the Money | 559Near the Money | |
ZMUnderlying issue's last price | $0.88Underlying issue's last price | $0.92Underlying issue's last price | $0.91Underlying issue's last price | $-0.81Underlying issue's last price | 35Underlying issue's last price | 133Underlying issue's last price | Filter Table By Strike Price of$57.00Underlying issue's last price | ZMUnderlying issue's last price | $0.44Underlying issue's last price | $0.47Underlying issue's last price | $0.42Underlying issue's last price | $0.20Underlying issue's last price | 134Underlying issue's last price | 2,122Underlying issue's last price |
ZMNear the Money | $0.39Near the Money | $0.42Near the Money | $0.40Near the Money | $-0.62Near the Money | 56Near the Money | 332Near the Money | ZMIn the Money | $0.95In the Money | $0.99In the Money | $0.97In the Money | $0.41In the Money | 62In the Money | 482In the Money | |
ZMNear the Money | $0.14Near the Money | $0.15Near the Money | $0.14Near the Money | $-0.32Near the Money | 203Near the Money | 1,173Near the Money | ZMIn the Money | $1.66In the Money | $1.81In the Money | $1.40In the Money | $0.33In the Money | 1In the Money | 307In the Money | |
ZMNear the Money | $0.05Near the Money | $0.07Near the Money | $0.06Near the Money | $-0.15Near the Money | 572Near the Money | 1,349Near the Money | ZMIn the Money | $2.53In the Money | $2.79In the Money | $1.96In the Money | $0.21In the Money | 1In the Money | 317In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.06Out of the Money | 7Out of the Money | 304Out of the Money | ZMIn the Money | $3.50In the Money | $3.70In the Money | $2.77In the Money | $0.00In the Money | ---In the Money | 54In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 24Out of the Money | 604Out of the Money | ZMIn the Money | $4.20In the Money | $4.70In the Money | $3.62In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 138Out of the Money | ZMIn the Money | $5.50In the Money | $5.75In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | ZMIn the Money | $5.60In the Money | $6.75In the Money | $5.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 9Out of the Money | 52Out of the Money | ZMIn the Money | $7.50In the Money | $7.70In 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 | $0.01Out of the Money | $-0.06Out of the Money | 1Out of the Money | 40Out of the Money | ZMIn the Money | $7.90In the Money | $8.75In 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 | $0.01Out of the Money | $-0.24Out of the Money | 5Out of the Money | 63Out of the Money | ZMIn the Money | $9.50In the Money | $9.75In the Money | $4.15In 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 | $-0.03Out of the Money | 6Out of the Money | 38Out of the Money | ZMIn the Money | $10.20In the Money | $12.05In 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 | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 1Out of the Money | 7Out of the Money | ZMIn the Money | $11.05In the Money | $12.50In 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 | $0.50Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 76Out of the Money | ZMIn the Money | $12.50In the Money | $13.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | ZMIn the Money | $12.50In the Money | $14.05In 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 | $0.50Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ZMIn the Money | $14.35In the Money | $15.55In 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 | $0.14Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $14.05In the Money | $15.95In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $14.50In the Money | $17.10In 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 | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ZMIn the Money | $17.00In the Money | $18.80In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 312Out of the Money | ZMIn the Money | $20.55In the Money | $24.15In 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 | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | ZMIn the Money | $25.55In the Money | $28.20In 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 | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 84Out of the Money | ZMIn the Money | $30.55In the Money | $33.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |