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 | $17.25In the Money | $20.40In 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 | $0.70Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZMIn the Money | $13.15In the Money | $16.45In 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 | $12.20In 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 | $11.15In the Money | $14.35In 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 | $0.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $10.40In the Money | $13.20In 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 | ---Out of the Money | |
ZMIn the Money | $9.55In the Money | $12.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.16Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $7.75In the Money | $11.00In 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 | $0.18Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $8.40In the Money | $10.60In the Money | $9.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $0.03Out of the Money | $0.11Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 66Out of the Money | |
ZMIn the Money | $6.85In the Money | $8.70In 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 | $0.13Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZMIn the Money | $6.50In the Money | $7.15In 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 | $0.16Out of the Money | $0.21Out of the Money | $-0.09Out of the Money | 8Out of the Money | 2Out of the Money | |
ZMIn the Money | $5.40In the Money | $6.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.19Out of the Money | $0.23Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
ZMIn the Money | $4.90In the Money | $5.05In the Money | $5.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.29Out of the Money | $0.32Out of the Money | $0.35Out of the Money | $0.02Out of the Money | 8Out of the Money | 31Out of the Money | |
ZMIn the Money | $4.05In the Money | $4.20In the Money | $3.35In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $0.43Out of the Money | $0.47Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 136Out of the Money | |
ZMIn the Money | $3.30In the Money | $3.40In the Money | $3.35In the Money | $-0.20In the Money | 39In the Money | 46In the Money | ZMNear the Money | $0.64Near the Money | $0.69Near the Money | $0.65Near the Money | $0.04Near the Money | 19Near the Money | 20Near the Money | |
ZMIn the Money | $2.58In the Money | $2.70In the Money | $2.79In the Money | $0.00In the Money | ---In the Money | 43In the Money | ZMNear the Money | $0.92Near the Money | $1.04Near the Money | $0.99Near the Money | $0.06Near the Money | 1Near the Money | 46Near the Money | |
ZMUnderlying issue's last price | $1.97Underlying issue's last price | $2.10Underlying issue's last price | $2.25Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying 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 | $1.29Underlying issue's last price | $1.39Underlying issue's last price | $1.40Underlying issue's last price | $0.06Underlying issue's last price | 14Underlying issue's last price | 13Underlying issue's last price |
ZMNear the Money | $1.44Near the Money | $1.59Near the Money | $1.69Near the Money | $0.00Near the Money | ---Near the Money | 13Near the Money | ZMIn the Money | $1.78In the Money | $1.97In the Money | $1.80In the Money | $0.00In the Money | ---In the Money | 259In the Money | |
ZMNear the Money | $1.00Near the Money | $1.17Near the Money | $1.08Near the Money | $-0.10Near the Money | 8Near the Money | 122Near the Money | ZMIn the Money | $2.34In the Money | $2.54In the Money | $2.37In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
ZMNear the Money | $0.73Near the Money | $0.81Near the Money | $0.75Near the Money | $-0.13Near the Money | 9Near the Money | 219Near the Money | ZMIn the Money | $3.05In the Money | $3.95In the Money | $3.30In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
ZMOut of the Money | $0.51Out of the Money | $0.57Out of the Money | $0.53Out of the Money | $-0.09Out of the Money | 1Out of the Money | 82Out of the Money | ZMIn the Money | $3.80In the Money | $4.00In the Money | $3.68In the Money | $-0.05In the Money | 1In the Money | 3In the Money | |
ZMOut of the Money | $0.34Out of the Money | $0.40Out of the Money | $0.38Out of the Money | $-0.02Out of the Money | 2Out of the Money | 121Out of the Money | ZMIn the Money | $3.55In the Money | $4.90In the Money | $4.23In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.24Out of the Money | $0.30Out of the Money | $0.27Out of the Money | $-0.05Out of the Money | 1Out of the Money | 49Out of the Money | ZMIn the Money | $5.55In the Money | $5.90In the Money | $5.72In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
ZMOut of the Money | $0.17Out of the Money | $0.21Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 98Out of the Money | ZMIn the Money | $6.40In the Money | $8.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.12Out of the Money | $0.16Out of the Money | $0.14Out of the Money | $-0.16Out of the Money | 20Out of the Money | 53Out of the Money | ZMIn the Money | $6.35In the Money | $9.00In the Money | $8.71In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.09Out of the Money | $0.13Out of the Money | $0.10Out of the Money | $-0.09Out of the Money | 1Out of the Money | 3Out of the Money | ZMIn the Money | $7.30In 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 | $0.18Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 92Out of the Money | ZMIn the Money | $7.65In the Money | $10.85In the Money | $10.28In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $-0.01Out of the Money | 2Out of the Money | 2Out of the Money | ZMIn the Money | $9.15In the Money | $12.55In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $9.65In the Money | $13.20In 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 | $0.18Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $10.95In the Money | $14.10In 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 | $0.18Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $11.75In the Money | $15.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out 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 | $12.75In the Money | $16.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out 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 | $14.80In the Money | $18.55In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $19.90In the Money | $23.35In 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 | $24.70In the Money | $28.20In 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 | $29.65In the Money | $33.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |