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 | $16.95In the Money | $20.20In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.20In the Money | $15.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.75Out 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 | $14.25In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.65In the Money | $13.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $11.30In the Money | $12.40In 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 | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $10.65In the Money | $11.40In 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 | $0.11Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $9.60In the Money | $10.30In 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 | $0.12Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $8.60In the Money | $9.45In 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 | $0.13Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
ZMIn the Money | $7.80In 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 | $0.15Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 249Out of the Money | |
ZMIn the Money | $6.85In the Money | $7.50In 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 | $0.17Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
ZMIn the Money | $6.00In the Money | $6.35In the Money | $5.70In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.09Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | |
ZMIn the Money | $5.00In the Money | $5.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.14Out of the Money | $0.18Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
ZMIn the Money | $4.15In the Money | $4.30In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 9In the Money | ZMOut of the Money | $0.22Out of the Money | $0.25Out of the Money | $0.27Out of the Money | $-0.05Out of the Money | 11Out of the Money | 100Out of the Money | |
ZMIn the Money | $3.30In the Money | $3.45In the Money | $3.92In the Money | $0.00In the Money | ---In the Money | 14In the Money | ZMNear the Money | $0.35Near the Money | $0.39Near the Money | $0.46Near the Money | $-0.04Near the Money | 4Near the Money | 88Near the Money | |
ZMIn the Money | $2.55In the Money | $2.64In the Money | $2.37In the Money | $0.00In the Money | ---In the Money | 78In the Money | ZMNear the Money | $0.57Near the Money | $0.62Near the Money | $0.76Near the Money | $0.00Near the Money | ---Near the Money | 34Near the Money | |
ZMUnderlying issue's last price | $1.89Underlying issue's last price | $1.98Underlying issue's last price | $1.74Underlying issue's last price | $0.01Underlying issue's last price | 1Underlying issue's last price | 107Underlying issue's last price | Filter Table By Strike Price of$58.00Underlying issue's last price | ZMUnderlying issue's last price | $0.89Underlying issue's last price | $0.96Underlying issue's last price | $1.01Underlying issue's last price | $-0.21Underlying issue's last price | 2Underlying issue's last price | 100Underlying issue's last price |
ZMNear the Money | $1.34Near the Money | $1.41Near the Money | $1.27Near the Money | $0.00Near the Money | ---Near the Money | 56Near the Money | ZMIn the Money | $1.34In the Money | $1.42In the Money | $1.64In the Money | $0.00In the Money | ---In the Money | 52In the Money | |
ZMNear the Money | $0.91Near the Money | $0.97Near the Money | $0.90Near the Money | $0.00Near the Money | 2Near the Money | 89Near the Money | ZMIn the Money | $1.91In the Money | $2.02In the Money | $2.25In the Money | $0.00In the Money | ---In the Money | 89In the Money | |
ZMNear the Money | $0.60Near the Money | $0.65Near the Money | $0.62Near the Money | $0.04Near the Money | 5Near the Money | 182Near the Money | ZMIn the Money | $2.61In the Money | $2.79In the Money | $3.01In the Money | $0.30In the Money | 3In the Money | 25In the Money | |
ZMOut of the Money | $0.39Out of the Money | $0.44Out of the Money | $0.41Out of the Money | $0.01Out of the Money | 58Out of the Money | 135Out of the Money | ZMIn the Money | $3.35In the Money | $3.55In the Money | $4.71In the Money | $0.00In the Money | ---In the Money | 21In the Money | |
ZMOut of the Money | $0.24Out of the Money | $0.30Out of the Money | $0.27Out of the Money | $0.02Out of the Money | 3Out of the Money | 167Out of the Money | ZMIn the Money | $4.25In the Money | $4.50In the Money | $6.71In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.16Out of the Money | $0.21Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,481Out of the Money | ZMIn the Money | $5.10In the Money | $5.40In the Money | $6.43In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
ZMOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.11Out of the Money | $-0.03Out of the Money | 1Out of the Money | 77Out of the Money | ZMIn the Money | $6.05In the Money | $6.45In the Money | $7.43In the Money | $0.00In the Money | ---In the Money | ---In 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 | 3Out of the Money | 82Out of the Money | ZMIn the Money | $6.85In the Money | $7.40In 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 | $0.18Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | ZMIn the Money | $7.85In 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 | $0.17Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | ZMIn the Money | $8.90In the Money | $9.50In 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 | $0.16Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $9.95In the Money | $10.45In 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 | $0.06Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 40Out of the Money | 31Out of the Money | ZMIn the Money | $10.90In the Money | $12.35In 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 | $0.15Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | ZMIn the Money | $11.70In the Money | $12.45In 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 | $0.14Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $12.90In the Money | $14.55In 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 | $0.14Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $13.85In the Money | $14.60In 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 | $0.13Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | ZMIn the Money | $14.95In the Money | $15.75In 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 | $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 | $15.70In the Money | $16.60In 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 | $0.12Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $20.80In the Money | $21.40In 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 | $1.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $24.60In the Money | $27.90In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $29.55In the Money | $33.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |