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 | $16.45In the Money | $19.35In 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 | $12.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.35In the Money | $12.75In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $10.30In the Money | $11.75In 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 | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $9.20In the Money | $11.05In 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 | $0.11Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $8.05In 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 | $0.12Out 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 | $8.80In 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 | $0.13Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZMIn the Money | $6.55In the Money | $7.60In 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 | $0.14Out of the Money | $0.08Out of the Money | $0.04Out of the Money | 1Out of the Money | 29Out of the Money | |
ZMIn the Money | $6.25In the Money | $6.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.03Out of the Money | $0.16Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 249Out of the Money | |
ZMIn the Money | $5.45In the Money | $5.80In 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 | $0.12Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
ZMIn the Money | $4.50In the Money | $4.95In the Money | $5.70In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.14Out of the Money | $0.17Out of the Money | $0.15Out of the Money | $0.04Out of the Money | 2Out of the Money | 78Out of the Money | |
ZMIn the Money | $3.60In the Money | $3.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.24Out of the Money | $0.27Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
ZMIn the Money | $2.73In the Money | $2.95In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 9In the Money | ZMNear the Money | $0.40Near the Money | $0.44Near the Money | $0.36Near the Money | $0.08Near the Money | 106Near the Money | 112Near the Money | |
ZMIn the Money | $2.07In the Money | $2.18In the Money | $2.51In the Money | $-1.41In the Money | 44In the Money | 14In the Money | ZMNear the Money | $0.67Near the Money | $0.71Near the Money | $0.51Near the Money | $0.07Near the Money | 2Near the Money | 269Near the Money | |
ZMUnderlying issue's last price | $1.52Underlying issue's last price | $1.57Underlying issue's last price | $1.68Underlying issue's last price | $-0.69Underlying issue's last price | 3Underlying issue's last price | 78Underlying issue's last price | Filter Table By Strike Price of$57.00Underlying issue's last price | ZMUnderlying issue's last price | $1.06Underlying issue's last price | $1.11Underlying issue's last price | $1.05Underlying issue's last price | $0.31Underlying issue's last price | 5Underlying issue's last price | 79Underlying issue's last price |
ZMNear the Money | $1.03Near the Money | $1.09Near the Money | $1.05Near the Money | $-0.52Near the Money | 5Near the Money | 109Near the Money | ZMIn the Money | $1.58In the Money | $1.64In the Money | $1.36In the Money | $0.24In the Money | 2In the Money | 103In the Money | |
ZMNear the Money | $0.68Near the Money | $0.70Near the Money | $0.71Near the Money | $-0.49Near the Money | 61Near the Money | 81Near the Money | ZMIn the Money | $2.11In the Money | $2.32In the Money | $2.15In the Money | $0.59In the Money | 1In the Money | 52In the Money | |
ZMNear the Money | $0.43Near the Money | $0.46Near the Money | $0.48Near the Money | $-0.24Near the Money | 23Near the Money | 97Near the Money | ZMIn the Money | $2.87In the Money | $3.15In the Money | $2.05In the Money | $0.00In the Money | ---In the Money | 99In the Money | |
ZMOut of the Money | $0.26Out of the Money | $0.30Out of the Money | $0.30Out of the Money | $-0.20Out of the Money | 6Out of the Money | 189Out of the Money | ZMIn the Money | $3.70In the Money | $4.00In the Money | $3.01In the Money | $0.00In the Money | ---In the Money | 28In the Money | |
ZMOut of the Money | $0.16Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $-0.10Out of the Money | 10Out of the Money | 143Out of the Money | ZMIn the Money | $4.70In the Money | $5.10In the Money | $4.71In the Money | $0.00In the Money | ---In the Money | 21In the Money | |
ZMOut of the Money | $0.09Out of the Money | $0.15Out of the Money | $0.18Out of the Money | $-0.09Out of the Money | 2Out of the Money | 166Out of the Money | ZMIn the Money | $5.45In the Money | $5.90In the Money | $6.71In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.07Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.05Out of the Money | 4Out of the Money | 3,481Out of the Money | ZMIn the Money | $6.40In the Money | $6.95In the Money | $6.43In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 77Out of the Money | ZMIn the Money | $7.40In the Money | $8.25In the Money | $7.43In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.15Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 82Out of the Money | ZMIn the Money | $8.50In the Money | $8.90In 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 | $0.14Out of the Money | $0.05Out of the Money | $-0.07Out of the Money | 1Out of the Money | 59Out of the Money | ZMIn the Money | $9.60In the Money | $10.35In 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 | $0.13Out of the Money | $0.04Out of the Money | $-0.05Out of the Money | 1Out of the Money | 73Out of the Money | ZMIn the Money | $10.45In the Money | $11.70In the Money | $9.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.13Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out 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 | $0.08Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 71Out of the Money | ZMIn the Money | $12.40In the Money | $12.90In 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 | $0.12Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | ZMIn the Money | $12.10In the Money | $14.85In the Money | $14.22In 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 | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $14.45In the Money | $15.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $15.15In the Money | $17.00In 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 | $0.11Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | ZMIn the Money | $15.85In the Money | $17.25In 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 | $0.06Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $16.70In the Money | $18.85In the Money | $11.78In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.71Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $21.30In the Money | $22.95In 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 | $0.51Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $25.70In the Money | $29.45In 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 | $0.24Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $30.65In the Money | $34.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |