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 | $17.40In the Money | $18.65In 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 | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZMIn the Money | $13.10In the Money | $14.00In 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 | $0.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.25In the Money | $13.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.93Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $11.55In the Money | $12.00In 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 | $0.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $10.60In 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 | $0.14Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $9.65In the Money | $9.95In 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 | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $8.40In the Money | $10.15In 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 | 2Out of the Money | |
ZMIn the Money | $7.55In the Money | $9.00In the Money | $8.72In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $0.04Out of the Money | $0.11Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | |
ZMIn the Money | $6.65In the Money | $7.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZMIn the Money | $5.80In the Money | $6.25In 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 | $0.17Out of the Money | $0.15Out of the Money | $0.03Out of the Money | 5Out of the Money | 17Out of the Money | |
ZMIn the Money | $4.95In the Money | $5.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.21Out of the Money | $0.25Out of the Money | $0.23Out of the Money | $0.05Out of the Money | 5Out of the Money | 6Out of the Money | |
ZMIn the Money | $4.10In the Money | $4.20In the Money | $5.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.33Out of the Money | $0.37Out of the Money | $0.36Out of the Money | $0.09Out of the Money | 5Out of the Money | 31Out of the Money | |
ZMIn the Money | $3.25In the Money | $3.45In the Money | $3.35In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMNear the Money | $0.51Near the Money | $0.55Near the Money | $0.55Near the Money | $0.13Near the Money | 17Near the Money | 136Near the Money | |
ZMIn the Money | $2.57In the Money | $2.64In the Money | $2.70In the Money | $-0.65In the Money | 15In the Money | 76In the Money | ZMNear the Money | $0.77Near the Money | $0.81Near the Money | $0.87Near the Money | $0.28Near the Money | 2Near the Money | 43Near the Money | |
ZMUnderlying issue's last price | $1.91Underlying issue's last price | $2.01Underlying issue's last price | $1.87Underlying issue's last price | $-0.70Underlying issue's last price | 1Underlying issue's last price | 48Underlying issue's last price | Filter Table By Strike Price of$57.00Underlying issue's last price | ZMUnderlying issue's last price | $1.12Underlying issue's last price | $1.18Underlying issue's last price | $1.24Underlying issue's last price | $0.39Underlying issue's last price | 7Underlying issue's last price | 50Underlying issue's last price |
ZMNear the Money | $1.40Near the Money | $1.47Near the Money | $1.37Near the Money | $-0.64Near the Money | 1Near the Money | 32Near the Money | ZMIn the Money | $1.59In the Money | $1.67In the Money | $1.67In the Money | $0.54In the Money | 11In the Money | 29In the Money | |
ZMNear the Money | $0.99Near the Money | $1.06Near the Money | $0.95Near the Money | $-0.47Near the Money | 5Near the Money | 63Near the Money | ZMIn the Money | $2.17In the Money | $2.27In the Money | $2.25In the Money | $0.45In the Money | 207In the Money | 259In the Money | |
ZMNear the Money | $0.68Near the Money | $0.73Near the Money | $0.63Near the Money | $-0.37Near the Money | 32Near the Money | 119Near the Money | ZMIn the Money | $2.86In the Money | $3.00In the Money | $3.01In the Money | $0.53In the Money | 4In the Money | 8In the Money | |
ZMOut of the Money | $0.45Out of the Money | $0.51Out of the Money | $0.47Out of the Money | $-0.22Out of the Money | 14Out of the Money | 230Out of the Money | ZMIn the Money | $2.95In the Money | $3.85In the Money | $3.13In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZMOut of the Money | $0.30Out of the Money | $0.36Out of the Money | $0.29Out of the Money | $-0.21Out of the Money | 11Out of the Money | 85Out of the Money | ZMIn the Money | $4.50In the Money | $4.65In the Money | $3.68In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZMOut of the Money | $0.21Out of the Money | $0.24Out of the Money | $0.21Out of the Money | $-0.21Out of the Money | 11Out of the Money | 131Out of the Money | ZMIn the Money | $5.35In the Money | $5.60In the Money | $4.23In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.13Out of the Money | $0.17Out of the Money | $0.17Out of the Money | $-0.13Out of the Money | 1Out of the Money | 53Out of the Money | ZMIn the Money | $6.30In the Money | $6.60In the Money | $5.72In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
ZMOut of the Money | $0.09Out of the Money | $0.13Out of the Money | $0.10Out of the Money | $-0.13Out of the Money | 29Out of the Money | 99Out of the Money | ZMIn the Money | $7.10In the Money | $7.70In 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 | $0.10Out of the Money | $0.10Out of the Money | $-0.05Out of the Money | 50Out of the Money | 74Out of the Money | ZMIn the Money | $8.15In the Money | $8.65In the Money | $8.71In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.19Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $8.90In the Money | $9.70In 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 | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 92Out of the Money | ZMIn the Money | $10.15In the Money | $11.55In the Money | $10.28In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $10.15In the Money | $11.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.15Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ZMIn the Money | $10.95In the Money | $13.85In 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 | $0.15Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $13.20In the Money | $13.60In the Money | $11.89In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $14.20In 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 | $0.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $13.75In 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 | $0.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $17.15In the Money | $17.90In 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 | $0.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $22.25In the Money | $22.75In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $25.90In the Money | $29.40In 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 | $0.05Out 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 | $33.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |