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 | $25.85In the Money | $29.55In 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 | $0.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $22.50In the Money | $22.85In 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 | $0.08Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 140Out of the Money | |
ZMIn the Money | $17.60In the Money | $17.80In 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 | $0.09Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 524Out of the Money | |
ZMIn the Money | $12.65In the Money | $12.80In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 83Out of the Money | |
ZMIn the Money | $11.40In the Money | $11.85In 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 | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZMIn the Money | $10.65In 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 | $0.11Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $9.65In the Money | $9.90In 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 | $0.11Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $8.65In the Money | $8.85In 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 | $0.12Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $7.65In the Money | $7.90In the Money | $8.20In the Money | $0.00In the Money | ---In the Money | 75In the Money | ZMOut of the Money | $0.01Out of the Money | $0.14Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,139Out of the Money | |
ZMIn the Money | $6.65In the Money | $6.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.05Out of the Money | $0.17Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $5.80In the Money | $5.95In the Money | $6.20In the Money | $0.00In the Money | ---In the Money | 20In the Money | ZMOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZMIn the Money | $4.85In the Money | $5.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.17Out of the Money | $0.20Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZMIn the Money | $3.95In the Money | $4.15In the Money | $4.39In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.28Out of the Money | $0.31Out of the Money | $0.31Out of the Money | $0.05Out of the Money | 20Out of the Money | 50Out of the Money | |
ZMIn the Money | $3.15In the Money | $3.30In the Money | $3.32In the Money | $-0.05In the Money | 6In the Money | 179In the Money | ZMNear the Money | $0.46Near the Money | $0.48Near the Money | $0.49Near the Money | $0.07Near the Money | 26Near the Money | 1,246Near the Money | |
ZMIn the Money | $2.45In the Money | $2.52In the Money | $2.49In the Money | $-0.09In the Money | 43In the Money | 57In the Money | ZMNear the Money | $0.72Near the Money | $0.75Near the Money | $0.71Near the Money | $0.05Near the Money | 2Near the Money | 43Near the Money | |
ZMUnderlying issue's last price | $1.82Underlying issue's last price | $1.86Underlying issue's last price | $1.96Underlying issue's last price | $-0.19Underlying issue's last price | 67Underlying issue's last price | 102Underlying issue's last price | Filter Table By Strike Price of$57.00Underlying issue's last price | ZMUnderlying issue's last price | $1.07Underlying issue's last price | $1.11Underlying issue's last price | $1.19Underlying issue's last price | $0.19Underlying issue's last price | 16Underlying issue's last price | 152Underlying issue's last price |
ZMNear the Money | $1.30Near the Money | $1.35Near the Money | $1.33Near the Money | $-0.25Near the Money | 45Near the Money | 65Near the Money | ZMIn the Money | $1.56In the Money | $1.60In the Money | $1.52In the Money | $-0.06In the Money | 32In the Money | 77In the Money | |
ZMNear the Money | $0.90Near the Money | $0.94Near the Money | $0.85Near the Money | $-0.23Near the Money | 36Near the Money | 97Near the Money | ZMIn the Money | $2.16In the Money | $2.21In the Money | $2.17In the Money | $0.14In the Money | 2In the Money | 49In the Money | |
ZMNear the Money | $0.59Near the Money | $0.63Near the Money | $0.60Near the Money | $-0.16Near the Money | 356Near the Money | 2,075Near the Money | ZMIn the Money | $2.84In the Money | $2.93In the Money | $2.75In the Money | $0.08In the Money | 11In the Money | 4,172In the Money | |
ZMOut of the Money | $0.39Out of the Money | $0.43Out of the Money | $0.38Out of the Money | $-0.03Out of the Money | 1Out of the Money | 124Out of the Money | ZMIn the Money | $3.60In the Money | $3.80In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.26Out of the Money | $0.29Out of the Money | $0.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | ZMIn the Money | $4.50In the Money | $4.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.17Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $-0.03Out of the Money | 6Out of the Money | 8Out of the Money | ZMIn the Money | $5.40In the Money | $5.60In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
ZMOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out 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 | $0.08Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $0.00Out of the Money | 523Out of the Money | 4,076Out of the Money | ZMIn the Money | $7.40In the Money | $7.55In the Money | $7.13In the Money | $0.00In the Money | ---In the Money | 433In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | ZMIn the Money | $8.40In the Money | $8.55In 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 | $0.08Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | ZMIn the Money | $9.40In the Money | $9.55In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | ---In 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 | 3Out of the Money | 9Out of the Money | ZMIn the Money | $10.40In the Money | $10.55In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $11.40In the Money | $11.55In 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 | $0.05Out of the Money | $0.04Out of the Money | $-0.11Out of the Money | 4Out of the Money | 3,066Out of the Money | ZMIn the Money | $12.40In the Money | $12.60In 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 | $0.08Out 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 | $17.35In the Money | $17.60In the Money | $11.59In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 2Out of the Money | 1,525Out of the Money | ZMIn the Money | $22.35In the Money | $22.55In the Money | $17.65In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 500Out of the Money | ZMIn the Money | $26.35In 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 | $0.20Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 163Out of the Money | ZMIn the Money | $31.60In the Money | $33.70In the Money | $23.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.27Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 226Out of the Money | ZMIn the Money | $36.20In the Money | $38.45In 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 | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 162Out of the Money | ZMIn the Money | $41.95In the Money | $44.00In 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 | $0.27Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 3Out of the Money | 19Out of the Money | ZMIn the Money | $47.25In the Money | $48.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |