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 | $16.75In the Money | $20.50In 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 | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.15In the Money | $15.35In 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 | $0.70Out 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 | $15.45In 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 | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $10.80In the Money | $14.30In 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 | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $9.70In the Money | $13.55In 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 | $0.12Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $8.90In 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 | $0.12Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $7.90In the Money | $10.90In 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 | $0.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $7.20In the Money | $10.25In 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 | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
ZMIn the Money | $6.30In 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 | $0.17Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 249Out of the Money | |
ZMIn the Money | $6.40In the Money | $8.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.04Out of the Money | $0.20Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
ZMIn the Money | $5.70In the Money | $6.15In the Money | $5.70In the Money | $1.10In the Money | 1In the Money | 3In the Money | ZMOut of the Money | $0.10Out 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 | $4.75In the Money | $5.10In 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 | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
ZMIn the Money | $4.00In the Money | $4.20In the Money | $4.00In the Money | $-0.90In the Money | 2In the Money | 10In the Money | ZMOut of the Money | $0.24Out of the Money | $0.28Out of the Money | $0.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | |
ZMIn the Money | $3.20In the Money | $3.35In the Money | $3.92In the Money | $0.00In the Money | ---In the Money | 14In the Money | ZMNear the Money | $0.39Near the Money | $0.44Near the Money | $0.50Near the Money | $-0.03Near the Money | 2Near the Money | 86Near the Money | |
ZMIn the Money | $2.45In the Money | $2.56In the Money | $2.37In the Money | $0.00In the Money | ---In the Money | 78In the Money | ZMNear the Money | $0.64Near the Money | $0.70Near the Money | $0.76Near the Money | $-0.05Near the Money | 3Near the Money | 33Near the Money | |
ZMUnderlying issue's last price | $1.82Underlying issue's last price | $1.92Underlying issue's last price | $1.73Underlying issue's last price | $-0.04Underlying issue's last price | 3Underlying issue's last price | 110Underlying issue's last price | Filter Table By Strike Price of$58.00Underlying issue's last price | ZMUnderlying issue's last price | $1.00Underlying issue's last price | $1.07Underlying issue's last price | $1.22Underlying issue's last price | $0.12Underlying issue's last price | 11Underlying issue's last price | 99Underlying issue's last price |
ZMNear the Money | $1.29Near the Money | $1.39Near the Money | $1.27Near the Money | $0.01Near the Money | 5Near the Money | 51Near the Money | ZMIn the Money | $1.47In the Money | $1.56In the Money | $1.64In the Money | $0.19In the Money | 4In the Money | 52In the Money | |
ZMNear the Money | $0.88Near the Money | $0.96Near the Money | $0.90Near the Money | $0.03Near the Money | 3Near the Money | 89Near the Money | ZMIn the Money | $2.06In the Money | $2.17In the Money | $2.25In the Money | $0.00In the Money | ---In the Money | 89In the Money | |
ZMNear the Money | $0.57Near the Money | $0.66Near the Money | $0.58Near the Money | $-0.08Near the Money | 23Near the Money | 166Near the Money | ZMIn the Money | $2.73In the Money | $2.97In the Money | $2.71In the Money | $0.00In the Money | ---In the Money | 25In the Money | |
ZMOut of the Money | $0.37Out of the Money | $0.43Out of the Money | $0.40Out of the Money | $-0.20Out of the Money | 3Out of the Money | 132Out of the Money | ZMIn the Money | $2.94In the Money | $5.75In 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 | $0.25Out of the Money | $-0.23Out of the Money | 101Out of the Money | 68Out of the Money | ZMIn the Money | $4.40In the Money | $4.65In the Money | $6.71In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.19Out of the Money | $0.01Out of the Money | 100Out of the Money | 3,381Out of the Money | ZMIn the Money | $5.30In the Money | $5.65In the Money | $6.43In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
ZMOut of the Money | $0.11Out of the Money | $0.17Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 77Out of the Money | ZMIn the Money | $5.85In the Money | $8.30In the Money | $7.43In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.08Out of the Money | $0.13Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 82Out of the Money | ZMIn the Money | $6.05In the Money | $8.25In 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 | $0.19Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | ZMIn the Money | $6.90In the Money | $10.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.03Out 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 | $7.90In the Money | $11.10In the Money | $9.80In 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 | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $8.65In the Money | $12.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | ZMIn the Money | $9.65In the Money | $13.30In 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 | $0.15Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | ZMIn the Money | $10.65In the Money | $14.05In the Money | $14.22In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $11.80In the Money | $15.45In 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 | $0.14Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $12.70In the Money | $16.40In 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 | $0.14Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | ZMIn the Money | $13.65In the Money | $17.35In 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 | $0.06Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $14.70In the Money | $18.30In the Money | $11.78In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.00Out 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 | $19.70In the Money | $23.40In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $24.65In the Money | $28.35In 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 | $0.24Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $29.65In the Money | $33.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |