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 | $25.55In the Money | $29.40In 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 | $20.85In the Money | $24.45In the Money | $27.10In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 140Out of the Money | |
ZMIn the Money | $16.75In the Money | $17.50In the Money | $19.30In the Money | $0.00In the Money | ---In the Money | 93In the Money | ZMOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 524Out of the Money | |
ZMIn the Money | $12.15In the Money | $12.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 1Out of the Money | 83Out of the Money | |
ZMIn the Money | $11.25In the Money | $11.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZMIn the Money | $10.25In 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 | $0.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $9.30In 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 | $0.36Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $8.25In the Money | $8.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $7.35In the Money | $7.50In the Money | $8.53In the Money | $0.00In the Money | ---In the Money | 75In the Money | ZMOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $0.03Out of the Money | 2Out of the Money | 1,230Out of the Money | |
ZMIn the Money | $6.30In the Money | $6.65In 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 | $0.10Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | |
ZMIn the Money | $5.35In the Money | $5.60In the Money | $6.20In the Money | $0.00In the Money | ---In the Money | 20In the Money | ZMOut of the Money | $0.02Out of the Money | $0.11Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $4.35In the Money | $4.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $0.03Out of the Money | 1Out of the Money | 30Out of the Money | |
ZMIn the Money | $3.45In the Money | $3.60In the Money | $3.65In the Money | $-0.74In the Money | 1In the Money | 4In the Money | ZMOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.11Out of the Money | $0.02Out of the Money | 1Out of the Money | 78Out of the Money | |
ZMIn the Money | $2.57In the Money | $2.71In the Money | $3.30In the Money | $-0.31In the Money | 3In the Money | 170In the Money | ZMNear the Money | $0.24Near the Money | $0.27Near the Money | $0.25Near the Money | $0.09Near the Money | 45Near the Money | 1,262Near the Money | |
ZMIn the Money | $1.83In the Money | $1.92In the Money | $2.33In the Money | $-0.61In the Money | 44In the Money | 100In the Money | ZMNear the Money | $0.46Near the Money | $0.50Near the Money | $0.43Near the Money | $0.17Near the Money | 257Near the Money | 214Near the Money | |
ZMUnderlying issue's last price | $1.21Underlying issue's last price | $1.25Underlying issue's last price | $1.29Underlying issue's last price | $-1.58Underlying issue's last price | 18Underlying issue's last price | 139Underlying issue's last price | Filter Table By Strike Price of$57.00Underlying issue's last price | ZMUnderlying issue's last price | $0.82Underlying issue's last price | $0.87Underlying issue's last price | $0.80Underlying issue's last price | $0.35Underlying issue's last price | 601Underlying issue's last price | 1,102Underlying issue's last price |
ZMNear the Money | $0.74Near the Money | $0.77Near the Money | $0.79Near the Money | $-0.63Near the Money | 99Near the Money | 289Near the Money | ZMIn the Money | $1.35In the Money | $1.40In the Money | $1.06In the Money | $0.28In the Money | 29In the Money | 249In the Money | |
ZMNear the Money | $0.42Near the Money | $0.45Near the Money | $0.46Near the Money | $-0.36Near the Money | 68Near the Money | 190Near the Money | ZMIn the Money | $1.99In the Money | $2.09In the Money | $1.66In the Money | $0.40In the Money | 10In the Money | 369In the Money | |
ZMNear the Money | $0.22Near the Money | $0.25Near the Money | $0.25Near the Money | $-0.26Near the Money | 439Near the Money | 2,770Near the Money | ZMIn the Money | $2.79In the Money | $2.98In the Money | $2.74In the Money | $0.66In the Money | 6In the Money | 4,106In the Money | |
ZMOut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.13Out of the Money | $-0.16Out of the Money | 37Out of the Money | 835Out of the Money | ZMIn the Money | $3.70In the Money | $3.90In the Money | $2.78In the Money | $0.00In the Money | ---In the Money | 616In the Money | |
ZMOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.09Out of the Money | 15Out of the Money | 658Out of the Money | ZMIn the Money | $4.65In the Money | $4.85In the Money | $3.47In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 8Out of the Money | 36Out of the Money | ZMIn the Money | $5.60In the Money | $5.85In the Money | $4.70In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 49Out of the Money | ZMIn the Money | $6.40In the Money | $7.05In the Money | $5.54In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 21Out of the Money | 6,707Out of the Money | ZMIn the Money | $7.65In the Money | $7.80In the Money | $7.75In the Money | $1.85In the Money | 5In the Money | 258In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | ZMIn the Money | $7.95In the Money | $8.85In the Money | $7.60In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | ZMIn the Money | $9.60In the Money | $10.15In the Money | $9.00In 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 | 81Out of the Money | ZMIn the Money | $10.40In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.03Out of the Money | 1Out of the Money | ---Out of the Money | ZMIn the Money | $11.55In the Money | $11.80In 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 | $0.02Out of the Money | $-0.01Out of the Money | 2Out of the Money | 3,116Out of the Money | ZMIn the Money | $12.55In the Money | $13.00In the Money | $11.80In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $13.65In the Money | $13.90In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,730Out of the Money | ZMIn the Money | $17.05In the Money | $17.85In the Money | $11.59In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 46Out of the Money | 1,487Out of the Money | ZMIn the Money | $22.60In the Money | $23.25In the Money | $17.65In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 500Out of the Money | ZMIn the Money | $26.60In the Money | $29.30In 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 | $0.34Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 163Out of the Money | ZMIn the Money | $30.75In the Money | $33.70In the Money | $23.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.34Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 226Out of the Money | ZMIn the Money | $35.65In the Money | $38.80In 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 | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 142Out of the Money | ZMIn the Money | $40.65In the Money | $44.65In 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 | 24Out of the Money | ZMIn the Money | $45.80In the Money | $49.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |