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 | $26.00In the Money | $29.95In 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 | $0.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $21.40In the Money | $24.75In 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 | $0.29Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 140Out of the Money | |
ZMIn the Money | $16.40In the Money | $19.75In 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 | $0.25Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 524Out of the Money | |
ZMIn the Money | $11.95In the Money | $13.60In 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 | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 83Out of the Money | |
ZMIn the Money | $11.25In the Money | $13.05In 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 | $0.05Out of the Money | 1Out of the Money | ---Out of the Money | |
ZMIn the Money | $10.25In the Money | $11.90In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $9.05In the Money | $11.15In 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 | $0.11Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $8.15In the Money | $9.25In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $7.90In the Money | $8.20In the Money | $8.20In the Money | $-0.01In the Money | 1In the Money | 76In the Money | ZMOut of the Money | $0.04Out 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 | $6.30In the Money | $7.95In 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 | $0.17Out of the Money | $0.08Out of the Money | $0.08Out of the Money | 5Out of the Money | ---Out of the Money | |
ZMIn the Money | $6.00In the Money | $6.30In the Money | $6.20In the Money | $6.20In the Money | 20In the Money | ---In the Money | ZMOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $0.12Out of the Money | 4Out of the Money | ---Out of the Money | |
ZMIn the Money | $5.10In the Money | $5.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.16Out of the Money | $0.19Out of the Money | $0.17Out of the Money | $0.17Out of the Money | 1Out of the Money | ---Out of the Money | |
ZMIn the Money | $4.20In the Money | $4.45In the Money | $4.39In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.26Out of the Money | $0.28Out of the Money | $0.26Out of the Money | $-0.05Out of the Money | 12Out of the Money | 58Out of the Money | |
ZMIn the Money | $3.30In the Money | $3.55In the Money | $3.37In the Money | $-0.33In the Money | 2In the Money | 178In the Money | ZMNear the Money | $0.41Near the Money | $0.46Near the Money | $0.42Near the Money | $-0.07Near the Money | 426Near the Money | 1,023Near the Money | |
ZMIn the Money | $2.69In the Money | $2.78In the Money | $2.58In the Money | $-0.30In the Money | 6In the Money | 51In the Money | ZMNear the Money | $0.66Near the Money | $0.70Near the Money | $0.66Near the Money | $-0.09Near the Money | 38Near the Money | 7Near the Money | |
ZMUnderlying issue's last price | $2.04Underlying issue's last price | $2.11Underlying issue's last price | $2.15Underlying issue's last price | $-0.15Underlying issue's last price | 65Underlying issue's last price | 66Underlying issue's last price | Filter Table By Strike Price of$57.00Underlying issue's last price | ZMUnderlying issue's last price | $1.00Underlying issue's last price | $1.04Underlying issue's last price | $1.00Underlying issue's last price | $-0.05Underlying issue's last price | 37Underlying issue's last price | 137Underlying issue's last price |
ZMNear the Money | $1.49Near the Money | $1.52Near the Money | $1.58Near the Money | $-0.01Near the Money | 33Near the Money | 49Near the Money | ZMIn the Money | $1.44In the Money | $1.47In the Money | $1.58In the Money | $0.15In the Money | 30In the Money | 55In the Money | |
ZMNear the Money | $1.04Near the Money | $1.07Near the Money | $1.08Near the Money | $-0.14Near the Money | 91Near the Money | 40Near the Money | ZMIn the Money | $1.99In the Money | $2.04In the Money | $2.03In the Money | $0.16In the Money | 5In the Money | 44In the Money | |
ZMNear the Money | $0.70Near the Money | $0.74Near the Money | $0.76Near the Money | $-0.07Near the Money | 196Near the Money | 2,040Near the Money | ZMIn the Money | $2.66In the Money | $2.72In the Money | $2.67In the Money | $0.10In the Money | 13In the Money | 4,176In the Money | |
ZMOut of the Money | $0.46Out of the Money | $0.51Out of the Money | $0.41Out of the Money | $-0.17Out of the Money | 4Out of the Money | 123Out of the Money | ZMIn the Money | $3.40In the Money | $3.55In the Money | $3.40In the Money | $0.24In the Money | 1In the Money | 1In the Money | |
ZMOut of the Money | $0.31Out of the Money | $0.36Out of the Money | $0.32Out of the Money | $-0.04Out of the Money | 2Out of the Money | 15Out of the Money | ZMIn the Money | $3.70In the Money | $4.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.21Out of the Money | $0.26Out of the Money | $0.23Out of the Money | $0.00Out of the Money | 6Out of the Money | 4Out of the Money | ZMIn the Money | $5.10In the Money | $5.35In the Money | $4.90In the Money | $4.90In the Money | 10In the Money | ---In the Money | |
ZMOut of the Money | $0.14Out of the Money | $0.18Out of the Money | $0.15Out of the Money | $0.00Out of the Money | 10Out of the Money | 8Out of the Money | ZMIn the Money | $6.05In the Money | $6.30In 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 | $0.13Out of the Money | $0.11Out of the Money | $-0.01Out of the Money | 85Out of the Money | 4,018Out of the Money | ZMIn the Money | $7.10In the Money | $7.30In the Money | $7.13In the Money | $0.08In the Money | 1In the Money | 434In the Money | |
ZMOut of the Money | $0.07Out of the Money | $0.14Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | ZMIn the Money | $7.80In the Money | $10.15In 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 | $7.15In the Money | $10.80In 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 | $0.08Out of the Money | $0.08Out of the Money | $-0.03Out of the Money | 2Out of the Money | 7Out of the Money | ZMIn the Money | $8.35In the Money | $11.95In 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 | $9.50In the Money | $13.05In 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 | $0.08Out of the Money | $0.15Out of the Money | $0.10Out of the Money | 101Out of the Money | 3,070Out of the Money | ZMIn the Money | $10.80In the Money | $14.15In 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 | $15.25In the Money | $17.75In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,525Out of the Money | ZMIn the Money | $20.25In the Money | $23.75In 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 | $0.10Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 20Out of the Money | 500Out of the Money | ZMIn the Money | $25.05In the Money | $28.95In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 163Out of the Money | ZMIn the Money | $30.10In the Money | $34.10In 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 | $35.35In the Money | $39.15In 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 | 162Out of the Money | ZMIn the Money | $40.10In the Money | $44.15In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | ZMIn the Money | $45.20In the Money | $48.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |