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 | $17.60In the Money | $19.70In 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 | $13.70In the Money | $15.00In 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 | $13.50In the Money | $13.90In 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 | $10.95In the Money | $12.95In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $11.45In the Money | $12.05In 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 | $0.12Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $10.55In the Money | $10.95In 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 | $0.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $9.35In the Money | $10.00In 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 | $0.14Out 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 | $9.05In 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 | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
ZMIn the Money | $7.50In the Money | $8.15In 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 | $0.16Out of the Money | $0.07Out of the Money | $-0.05Out of the Money | 3Out of the Money | 247Out of the Money | |
ZMIn the Money | $6.65In the Money | $7.00In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
ZMIn the Money | $5.70In the Money | $5.95In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 3In 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 | 76Out 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 | $0.18Out of the Money | $0.21Out of the Money | $0.22Out of the Money | $0.04Out of the Money | 4Out of the Money | 28Out of the Money | |
ZMIn the Money | $3.70In the Money | $4.10In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | 10In the Money | ZMOut of the Money | $0.29Out of the Money | $0.32Out of the Money | $0.32Out of the Money | $0.03Out of the Money | 2Out of the Money | 100Out of the Money | |
ZMIn the Money | $2.91In the Money | $3.25In the Money | $3.92In the Money | $0.00In the Money | ---In the Money | 14In the Money | ZMNear the Money | $0.46Near the Money | $0.50Near the Money | $0.53Near the Money | $0.14Near the Money | 4Near the Money | 84Near the Money | |
ZMIn the Money | $2.40In the Money | $2.50In the Money | $2.37In the Money | $-0.76In the Money | 1In the Money | 78In the Money | ZMNear the Money | $0.72Near the Money | $0.77Near the Money | $0.81Near the Money | $0.18Near the Money | 5Near the Money | 30Near the Money | |
ZMUnderlying issue's last price | $1.80Underlying issue's last price | $1.85Underlying issue's last price | $1.76Underlying issue's last price | $-0.74Underlying issue's last price | 2Underlying issue's last price | 108Underlying issue's last price | Filter Table By Strike Price of$58.00Underlying issue's last price | ZMUnderlying issue's last price | $1.08Underlying issue's last price | $1.16Underlying issue's last price | $1.10Underlying issue's last price | $0.17Underlying issue's last price | 1Underlying issue's last price | 98Underlying issue's last price |
ZMNear the Money | $1.26Near the Money | $1.34Near the Money | $1.31Near the Money | $-0.51Near the Money | 4Near the Money | 51Near the Money | ZMIn the Money | $1.55In the Money | $1.65In the Money | $1.45In the Money | $0.16In the Money | 2In the Money | 52In the Money | |
ZMNear the Money | $0.85Near the Money | $0.92Near the Money | $0.87Near the Money | $-0.54Near the Money | 4Near the Money | 90Near the Money | ZMIn the Money | $2.16In the Money | $2.26In the Money | $2.25In the Money | $0.44In the Money | 6In the Money | 85In the Money | |
ZMNear the Money | $0.55Near the Money | $0.62Near the Money | $0.66Near the Money | $-0.29Near the Money | 7Near the Money | 165Near the Money | ZMIn the Money | $2.85In the Money | $3.30In the Money | $2.71In the Money | $0.00In the Money | ---In the Money | 25In the Money | |
ZMOut of the Money | $0.36Out of the Money | $0.41Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 132Out of the Money | ZMIn the Money | $3.60In the Money | $4.60In 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 | $0.29Out of the Money | $0.48Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | ZMIn the Money | $4.50In the Money | $4.70In 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 | $0.18Out of the Money | $-0.14Out of the Money | 641Out of the Money | 2,901Out of the Money | ZMIn the Money | $5.40In 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 | $0.16Out of the Money | $0.14Out of the Money | $-0.05Out of the Money | 13Out of the Money | 67Out of the Money | ZMIn the Money | $5.70In the Money | $6.75In the Money | $7.43In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
ZMOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $-0.05Out of the Money | 2Out of the Money | 83Out of the Money | ZMIn the Money | $6.95In the Money | $7.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | ZMIn the Money | $8.30In the Money | $9.40In 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 | $0.09Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | ZMIn the Money | $9.20In the Money | $9.60In 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 | $0.08Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $10.30In the Money | $10.60In 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 | $0.08Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | ZMIn the Money | $11.10In the Money | $11.70In 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 | $0.16Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | ZMIn the Money | $12.30In the Money | $12.65In 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 | $0.15Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $13.20In the Money | $13.65In 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 | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $14.20In the Money | $14.75In 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 | $0.15Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | ZMIn the Money | $15.15In the Money | $15.65In 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 | $16.35In the Money | $16.80In 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 | $0.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $21.20In the Money | $21.90In 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 | $1.65Out 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 | $27.30In 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 | $0.24Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $29.60In the Money | $32.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |