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 | $18.60In the Money | $19.80In 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 | $0.29Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZMIn the Money | $14.65In the Money | $15.80In 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 | $13.65In the Money | $14.85In 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 | $1.47Out 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 | $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 | $0.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $11.70In the Money | $12.90In 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 | $0.21Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $10.90In the Money | $11.95In 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 | $0.15Out of the Money | $0.12Out of the Money | $0.12Out of the Money | 2Out of the Money | ---Out of the Money | |
ZMIn the Money | $9.75In the Money | $10.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.03Out 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 | $8.95In the Money | $10.00In the Money | $7.83In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.05Out of the Money | $0.37Out of the Money | $0.15Out of the Money | $-0.12Out of the Money | 10Out of the Money | 5Out of the Money | |
ZMIn the Money | $8.05In the Money | $9.00In 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 | $0.25Out of the Money | $0.24Out of the Money | $0.24Out of the Money | 2Out of the Money | ---Out of the Money | |
ZMIn the Money | $7.15In the Money | $8.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.11Out of the Money | $0.36Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $5.90In the Money | $7.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.24Out of the Money | $0.50Out of the Money | $0.61Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZMIn the Money | $5.60In the Money | $5.90In the Money | $5.85In the Money | $5.85In the Money | 1In the Money | ---In the Money | ZMOut of the Money | $0.40Out of the Money | $0.52Out of the Money | $0.53Out of the Money | $-0.50Out of the Money | 21Out of the Money | 26Out of the Money | |
ZMIn the Money | $4.70In the Money | $5.55In the Money | $3.35In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $0.35Out of the Money | $0.79Out of the Money | $0.70Out of the Money | $-0.10Out of the Money | 11Out of the Money | 44Out of the Money | |
ZMIn the Money | $3.45In the Money | $4.80In the Money | $3.60In the Money | $0.22In the Money | 1In the Money | 32In the Money | ZMNear the Money | $0.77Near the Money | $0.97Near the Money | $1.25Near the Money | $0.00Near the Money | ---Near the Money | 15Near the Money | |
ZMIn the Money | $3.30In the Money | $3.60In the Money | $2.79In the Money | $0.00In the Money | ---In the Money | 39In the Money | ZMNear the Money | $0.98Near the Money | $1.28Near the Money | $1.35Near the Money | $-0.92Near the Money | 6Near the Money | 8Near the Money | |
ZMUnderlying issue's last price | $2.65Underlying issue's last price | $2.91Underlying issue's last price | $2.50Underlying issue's last price | $0.20Underlying issue's last price | 2Underlying issue's last price | 5Underlying issue's last price | Filter Table By Strike Price of$58.00Underlying issue's last price | ZMUnderlying issue's last price | $1.39Underlying issue's last price | $1.70Underlying issue's last price | $1.77Underlying issue's last price | $-0.07Underlying issue's last price | 2Underlying issue's last price | 5Underlying issue's last price |
ZMNear the Money | $2.11Near the Money | $2.35Near the Money | $2.17Near the Money | $0.80Near the Money | 2Near the Money | 3Near the Money | ZMIn the Money | $1.83In the Money | $2.20In the Money | $2.73In the Money | $0.00In the Money | ---In the Money | 35In the Money | |
ZMNear the Money | $1.63Near the Money | $1.85Near the Money | $1.95Near the Money | $0.35Near the Money | 91Near the Money | 86Near the Money | ZMIn the Money | $2.17In the Money | $2.61In the Money | $2.85In the Money | $-0.10In the Money | 1In the Money | 5In the Money | |
ZMNear the Money | $1.25Near the Money | $1.47Near the Money | $1.35Near the Money | $0.14Near the Money | 42Near the Money | 61Near the Money | ZMIn the Money | $2.76In the Money | $3.25In the Money | $3.65In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
ZMOut of the Money | $0.92Out of the Money | $1.20Out of the Money | $1.01Out of the Money | $0.08Out of the Money | 2Out of the Money | 3Out of the Money | ZMIn the Money | $3.15In the Money | $3.95In the Money | $5.26In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.70Out of the Money | $0.88Out of the Money | $0.68Out of the Money | $0.15Out of the Money | 3Out of the Money | 53Out of the Money | ZMIn the Money | $3.90In the Money | $4.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.48Out of the Money | $0.79Out of the Money | $0.53Out of the Money | $0.05Out of the Money | 2Out of the Money | 36Out of the Money | ZMIn the Money | $4.75In the Money | $5.60In the Money | $5.92In the Money | $5.92In the Money | 1In the Money | ---In the Money | |
ZMOut of the Money | $0.32Out of the Money | $0.62Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | ZMIn the Money | $5.70In the Money | $6.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.31Out of the Money | $0.43Out of the Money | $0.30Out of the Money | $0.09Out of the Money | 3Out of the Money | 2Out of the Money | ZMIn the Money | $6.50In the Money | $7.65In the Money | $8.71In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.13Out of the Money | $0.40Out of the Money | $0.20Out of the Money | $0.20Out of the Money | 2Out of the Money | ---Out of the Money | ZMIn the Money | $7.45In the Money | $8.40In 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 | $0.30Out of the Money | $0.17Out of the Money | $0.17Out of the Money | 3Out of the Money | ---Out of the Money | ZMIn the Money | $8.40In the Money | $9.75In the Money | $10.51In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.09Out of the Money | $0.22Out of the Money | $0.14Out of the Money | $-0.04Out of the Money | 1Out of the Money | 1Out of the Money | ZMIn the Money | $9.40In the Money | $10.65In 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 | $0.37Out of the Money | $0.11Out of the Money | $0.04Out of the Money | 1Out of the Money | ---Out of the Money | ZMIn the Money | $10.30In the Money | $11.85In 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 | $0.15Out of the Money | $0.09Out of the Money | $0.09Out of the Money | 2Out of the Money | ---Out of the Money | ZMIn the Money | $11.30In the Money | $12.65In the Money | $12.77In the Money | $-0.75In the Money | 1In the Money | ---In the Money | |
ZMOut of the Money | $0.03Out 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 | $12.35In the Money | $13.70In 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 | $0.34Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $13.30In the Money | $14.70In 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 | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $15.30In the Money | $16.55In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $20.30In the Money | $21.70In 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 | $0.18Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $25.25In the Money | $26.70In 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 | $0.24Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $30.30In the Money | $31.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |