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 | $18.70In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $14.65In the Money | $15.70In 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 | $0.27Out 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 | $14.75In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.65In the Money | $13.75In 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 | $1.38Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $11.65In 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 | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $10.75In the Money | $11.80In 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 | $0.27Out 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 | $10.80In 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 | $0.21Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $8.75In the Money | $9.75In 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 | $0.15Out of the Money | $0.16Out of the Money | $-0.07Out of the Money | 1Out of the Money | 5Out of the Money | |
ZMIn the Money | $8.00In the Money | $8.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.09Out of the Money | $0.17Out of the Money | $0.15Out of the Money | $-0.05Out of the Money | 20Out of the Money | 20Out of the Money | |
ZMIn the Money | $7.05In the Money | $7.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.11Out of the Money | $0.19Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
ZMIn the Money | $6.15In the Money | $6.70In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.21Out of the Money | $0.25Out of the Money | $0.28Out of the Money | $-0.04Out of the Money | 41Out of the Money | 74Out of the Money | |
ZMIn the Money | $3.45In the Money | $6.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.07Out of the Money | $0.57Out of the Money | $0.40Out of the Money | $-0.45Out of the Money | 13Out of the Money | 10Out of the Money | |
ZMIn the Money | $2.58In the Money | $5.25In the Money | $2.91In the Money | $0.00In the Money | ---In the Money | 7In the Money | ZMOut of the Money | $0.12Out of the Money | $0.74Out of the Money | $0.62Out of the Money | $-0.55Out of the Money | 3Out of the Money | 42Out of the Money | |
ZMIn the Money | $3.60In the Money | $4.05In the Money | $2.87In the Money | $0.82In the Money | 3In the Money | 16In the Money | ZMNear the Money | $0.51Near the Money | $0.91Near the Money | $0.81Near the Money | $-0.79Near the Money | 6Near the Money | 47Near the Money | |
ZMIn the Money | $3.10In the Money | $3.70In the Money | $2.87In the Money | $1.02In the Money | 1In the Money | 16In the Money | ZMNear the Money | $0.60Near the Money | $1.19Near the Money | $1.34Near the Money | $0.00Near the Money | ---Near the Money | 14Near the Money | |
ZMUnderlying issue's last price | $2.46Underlying issue's last price | $2.82Underlying issue's last price | $2.54Underlying issue's last price | $0.24Underlying issue's last price | 32Underlying issue's last price | 47Underlying issue's last price | Filter Table By Strike Price of$58.00Underlying issue's last price | ZMUnderlying issue's last price | $1.19Underlying issue's last price | $1.43Underlying issue's last price | $2.11Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 74Underlying issue's last price |
ZMNear the Money | $1.90Near the Money | $2.26Near the Money | $1.65Near the Money | $0.52Near the Money | 4Near the Money | 40Near the Money | ZMIn the Money | $1.45In the Money | $1.90In the Money | $2.33In the Money | $0.00In the Money | ---In the Money | 30In the Money | |
ZMNear the Money | $1.44Near the Money | $1.80Near the Money | $1.44Near the Money | $0.14Near the Money | 23Near the Money | 51Near the Money | ZMIn the Money | $2.15In the Money | $2.50In the Money | $4.16In the Money | $0.00In the Money | ---In the Money | 62In the Money | |
ZMNear the Money | $1.07Near the Money | $1.23Near the Money | $1.25Near the Money | $0.25Near the Money | 17Near the Money | 18Near the Money | ZMIn the Money | $2.56In the Money | $3.50In the Money | $3.87In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
ZMOut of the Money | $0.78Out of the Money | $1.05Out of the Money | $0.68Out of the Money | $0.00Out of the Money | 4Out of the Money | 84Out of the Money | ZMIn the Money | $3.50In the Money | $4.30In the Money | $4.71In the Money | $0.00In the Money | ---In the Money | 21In the Money | |
ZMOut of the Money | $0.55Out of the Money | $0.82Out of the Money | $0.68Out of the Money | $0.18Out of the Money | 3Out of the Money | 56Out of the Money | ZMIn the Money | $4.30In the Money | $4.60In the Money | $6.71In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.41Out of the Money | $0.58Out of the Money | $0.35Out of the Money | $-0.04Out of the Money | 20Out of the Money | 2,600Out of the Money | ZMIn the Money | $4.70In the Money | $6.00In the Money | $6.35In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
ZMOut of the Money | $0.28Out of the Money | $0.68Out of the Money | $0.28Out of the Money | $-0.02Out of the Money | 2Out of the Money | 14Out of the Money | ZMIn the Money | $5.95In the Money | $6.50In the Money | $8.53In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
ZMOut of the Money | $0.22Out of the Money | $0.29Out of the Money | $0.22Out of the Money | $-0.01Out of the Money | 23Out of the Money | 68Out of the Money | ZMIn the Money | $6.70In the Money | $7.45In 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 | $0.33Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | ZMIn the Money | $7.40In the Money | $8.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.13Out of the Money | $0.43Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | ZMIn the Money | $8.40In the Money | $9.65In the Money | $9.80In the Money | $-1.43In the Money | 1In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.37Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $9.40In the Money | $10.55In 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 | $0.25Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | ZMIn the Money | $10.40In the Money | $11.60In 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 | $0.32Out of the Money | $0.12Out of the Money | $-0.01Out of the Money | 3Out of the Money | 3Out of the Money | ZMIn the Money | $11.45In the Money | $12.55In 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 | $0.22Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $12.40In the Money | $13.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.29Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $13.40In 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 | $0.29Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ZMIn the Money | $14.40In the Money | $15.60In 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 | $0.28Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $15.35In the Money | $16.60In the Money | $11.78In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $20.45In the Money | $21.55In 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 | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $25.35In the Money | $26.75In 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 | $0.24Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $30.35In the Money | $31.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |