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 | $26.50In the Money | $30.55In 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 | $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 | $22.05In the Money | $25.55In 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 | $1.27Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 140Out of the Money | |
ZMIn the Money | $17.20In the Money | $20.20In 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 | $0.08Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 524Out of the Money | |
ZMIn the Money | $11.70In the Money | $15.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 83Out of the Money | |
ZMIn the Money | $11.15In the Money | $13.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $1.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZMIn the Money | $9.80In the Money | $13.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out 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 | $8.85In the Money | $12.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out 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 | $7.65In the Money | $11.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $8.45In the Money | $8.95In the Money | $8.20In the Money | $0.00In the Money | ---In the Money | 75In the Money | ZMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 60Out of the Money | 1,139Out of the Money | |
ZMIn the Money | $5.80In the Money | $9.30In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $6.60In the Money | $7.90In the Money | $6.20In the Money | $0.00In the Money | ---In the Money | 20In the Money | ZMOut of the Money | $0.04Out of the Money | $0.17Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZMIn the Money | $5.65In the Money | $6.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.18Out of the Money | $0.01Out of the Money | 2Out of the Money | 1Out of the Money | |
ZMIn the Money | $4.80In the Money | $6.65In the Money | $4.39In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.17Out of the Money | $0.20Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | |
ZMIn the Money | $3.90In the Money | $4.05In the Money | $4.00In the Money | $0.68In the Money | 9In the Money | 179In the Money | ZMOut of the Money | $0.28Out of the Money | $0.33Out of the Money | $0.30Out of the Money | $-0.19Out of the Money | 47Out of the Money | 1,258Out of the Money | |
ZMIn the Money | $3.10In the Money | $3.25In the Money | $2.49In the Money | $0.00In the Money | ---In the Money | 100In the Money | ZMNear the Money | $0.46Near the Money | $0.51Near the Money | $0.50Near the Money | $-0.20Near the Money | 28Near the Money | 45Near the Money | |
ZMIn the Money | $2.39In the Money | $2.47In the Money | $2.13In the Money | $0.17In the Money | 9In the Money | 139In the Money | ZMNear the Money | $0.72Near the Money | $0.77Near the Money | $0.88Near the Money | $-0.26Near the Money | 49Near the Money | 163Near the Money | |
ZMUnderlying issue's last price | $1.77Underlying issue's last price | $1.84Underlying issue's last price | $1.81Underlying issue's last price | $0.47Underlying issue's last price | 197Underlying issue's last price | 178Underlying issue's last price | Filter Table By Strike Price of$58.00Underlying issue's last price | ZMUnderlying issue's last price | $1.09Underlying issue's last price | $1.14Underlying issue's last price | $1.33Underlying issue's last price | $-0.19Underlying issue's last price | 66Underlying issue's last price | 107Underlying issue's last price |
ZMNear the Money | $1.27Near the Money | $1.33Near the Money | $1.33Near the Money | $0.42Near the Money | 107Near the Money | 112Near the Money | ZMIn the Money | $1.59In the Money | $1.64In the Money | $1.88In the Money | $-0.29In the Money | 190In the Money | 50In the Money | |
ZMNear the Money | $0.87Near the Money | $0.91Near the Money | $0.91Near the Money | $0.32Near the Money | 479Near the Money | 2,205Near the Money | ZMIn the Money | $2.22In the Money | $2.25In the Money | $2.24In the Money | $-0.64In the Money | 27In the Money | 4,162In the Money | |
ZMNear the Money | $0.59Near the Money | $0.63Near the Money | $0.50Near the Money | $0.12Near the Money | 88Near the Money | 123Near the Money | ZMIn the Money | $2.90In the Money | $2.99In the Money | $3.51In the Money | $0.11In the Money | 105In the Money | 2In the Money | |
ZMOut of the Money | $0.39Out of the Money | $0.43Out of the Money | $0.27Out of the Money | $0.01Out of the Money | 2Out of the Money | 19Out of the Money | ZMIn the Money | $3.70In the Money | $3.85In the Money | $4.20In the Money | $4.20In the Money | 11In the Money | ---In the Money | |
ZMOut of the Money | $0.25Out of the Money | $0.30Out of the Money | $0.21Out of the Money | $0.01Out of the Money | 3Out of the Money | 12Out of the Money | ZMIn the Money | $4.55In the Money | $4.80In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
ZMOut of the Money | $0.16Out of the Money | $0.22Out of the Money | $0.15Out of the Money | $0.00Out of the Money | 2Out of the Money | 18Out of the Money | ZMIn the Money | $5.40In the Money | $5.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.12Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $0.02Out of the Money | 1,220Out of the Money | 4,767Out of the Money | ZMIn the Money | $6.45In the Money | $6.65In the Money | $7.13In the Money | $0.00In the Money | ---In the Money | 308In the Money | |
ZMOut of the Money | $0.07Out of the Money | $0.13Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | ZMIn the Money | $6.95In the Money | $7.85In 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 | $0.16Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | ZMIn the Money | $6.85In the Money | $10.40In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $0.02Out of the Money | 61Out of the Money | 9Out of the Money | ZMIn the Money | $7.90In the Money | $11.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $8.75In the Money | $12.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 10Out of the Money | 3,060Out of the Money | ZMIn the Money | $9.80In the Money | $13.50In the Money | $11.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,730Out of the Money | ZMIn the Money | $14.80In the Money | $18.40In the Money | $11.59In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 3Out of the Money | 1,523Out of the Money | ZMIn the Money | $19.80In the Money | $23.40In the Money | $17.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 500Out of the Money | ZMIn the Money | $24.75In the Money | $28.45In 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 | $0.06Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 163Out of the Money | ZMIn the Money | $29.80In the Money | $33.50In the Money | $23.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out 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 | $34.55In the Money | $38.65In 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 | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 162Out of the Money | ZMIn the Money | $39.75In the Money | $43.65In 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 | $0.33Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 6Out of the Money | 16Out of the Money | ZMIn the Money | $44.85In the Money | $48.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |