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 | $16.70In the Money | $20.60In 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 | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZMIn the Money | $12.85In the Money | $16.60In 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 | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.25In 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 | $2.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $10.85In 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 | $0.12Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $9.85In the Money | $13.50In 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 | $0.13Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $9.00In the Money | $12.30In 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 | $0.14Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $8.30In the Money | $11.05In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $8.25In the Money | $10.45In the Money | $8.72In the Money | $-0.78In the Money | 1In the Money | 2In the Money | ZMOut of the Money | $0.03Out of the Money | $0.11Out of the Money | $0.07Out of the Money | $-0.01Out of the Money | 1Out of the Money | 66Out of the Money | |
ZMIn the Money | $6.40In the Money | $9.60In 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 | $0.21Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZMIn the Money | $6.25In the Money | $7.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.11Out of the Money | $0.23Out of the Money | $0.12Out of the Money | $-0.09Out of the Money | 11Out of the Money | 10Out of the Money | |
ZMIn the Money | $5.30In the Money | $6.20In 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 | $0.28Out of the Money | $0.18Out of the Money | $-0.03Out of the Money | 1Out of the Money | 6Out of the Money | |
ZMIn the Money | $4.50In the Money | $4.90In the Money | $5.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.27Out of the Money | $0.30Out of the Money | $0.27Out of the Money | $-0.08Out of the Money | 1Out of the Money | 31Out of the Money | |
ZMIn the Money | $2.97In the Money | $5.05In the Money | $3.35In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $0.41Out of the Money | $0.45Out of the Money | $0.42Out of the Money | $-0.03Out of the Money | 3Out of the Money | 136Out of the Money | |
ZMIn the Money | $3.10In the Money | $3.25In the Money | $3.35In the Money | $0.00In the Money | ---In the Money | 76In the Money | ZMNear the Money | $0.62Near the Money | $0.67Near the Money | $0.59Near the Money | $-0.06Near the Money | 4Near the Money | 39Near the Money | |
ZMIn the Money | $2.38In the Money | $2.52In the Money | $2.57In the Money | $-0.22In the Money | 6In the Money | 43In the Money | ZMNear the Money | $0.91Near the Money | $0.97Near the Money | $0.85Near the Money | $-0.14Near the Money | 10Near the Money | 47Near the Money | |
ZMUnderlying issue's last price | $1.13Underlying issue's last price | $1.93Underlying issue's last price | $2.01Underlying issue's last price | $-0.24Underlying issue's last price | 1Underlying issue's last price | 31Underlying issue's last price | Filter Table By Strike Price of$58.00Underlying issue's last price | ZMUnderlying issue's last price | $1.30Underlying issue's last price | $1.40Underlying issue's last price | $1.13Underlying issue's last price | $-0.27Underlying issue's last price | 2Underlying issue's last price | 27Underlying issue's last price |
ZMNear the Money | $1.33Near the Money | $1.53Near the Money | $1.42Near the Money | $-0.27Near the Money | 102Near the Money | 13Near the Money | ZMIn the Money | $1.81In the Money | $1.96In the Money | $1.80In the Money | $0.00In the Money | ---In the Money | 259In the Money | |
ZMNear the Money | $0.95Near the Money | $1.00Near the Money | $1.00Near the Money | $-0.08Near the Money | 15Near the Money | 115Near the Money | ZMIn the Money | $2.36In the Money | $2.57In the Money | $2.48In the Money | $0.11In the Money | 3In the Money | 9In the Money | |
ZMNear the Money | $0.62Near the Money | $0.71Near the Money | $0.69Near the Money | $-0.06Near the Money | 22Near the Money | 228Near the Money | ZMIn the Money | $3.05In the Money | $4.20In the Money | $3.13In the Money | $-0.17In the Money | 1In the Money | 4In the Money | |
ZMOut of the Money | $0.43Out of the Money | $0.49Out of the Money | $0.50Out of the Money | $-0.03Out of the Money | 2Out of the Money | 83Out of the Money | ZMIn the Money | $3.80In the Money | $4.75In the Money | $3.68In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZMOut of the Money | $0.31Out of the Money | $0.34Out of the Money | $0.42Out of the Money | $0.04Out of the Money | 9Out of the Money | 122Out of the Money | ZMIn the Money | $4.65In the Money | $5.95In the Money | $4.23In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.21Out of the Money | $0.26Out of the Money | $0.30Out of the Money | $0.03Out of the Money | 3Out of the Money | 50Out of the Money | ZMIn the Money | $5.55In the Money | $5.95In the Money | $5.72In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
ZMOut of the Money | $0.10Out of the Money | $0.19Out of the Money | $0.23Out of the Money | $0.00Out of the Money | 1Out of the Money | 98Out of the Money | ZMIn the Money | $6.40In the Money | $7.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.01Out of the Money | 1Out of the Money | 73Out of the Money | ZMIn the Money | $5.90In the Money | $9.60In the Money | $8.71In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.07Out of the Money | $0.13Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $7.40In the Money | $9.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $0.00Out of the Money | 2Out of the Money | 92Out of the Money | ZMIn the Money | $7.75In the Money | $11.50In the Money | $10.28In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.18Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $8.70In the Money | $12.50In 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 | $0.08Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 1Out of the Money | 2Out of the Money | ZMIn the Money | $9.75In the Money | $13.50In 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 | $0.16Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $10.65In the Money | $14.50In the Money | $11.89In 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 | $11.65In the Money | $15.50In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $12.95In the Money | $16.50In 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 | $0.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $14.70In the Money | $18.50In 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 | $0.12Out 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 | $23.50In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $24.65In the Money | $28.45In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $29.60In the Money | $33.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |