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 | $17.00In the Money | $19.90In 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 | $0.50Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZMIn the Money | $12.45In 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 | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $11.35In the Money | $15.25In 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 | $10.30In the Money | $14.25In 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 | $9.40In the Money | $13.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.02Out of the Money | $0.19Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $8.55In the Money | $12.10In 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 | $0.22Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $7.35In the Money | $10.75In 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 | $0.25Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $8.10In the Money | $8.95In the Money | $7.83In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.10Out of the Money | $0.18Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
ZMIn the Money | $7.10In the Money | $8.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.15Out of the Money | $0.22Out of the Money | $0.18Out of the Money | $-0.01Out of the Money | 1Out of the Money | 2Out of the Money | |
ZMIn the Money | $5.95In the Money | $6.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.23Out of the Money | $0.31Out of the Money | $0.26Out of the Money | $0.26Out of the Money | 1Out of the Money | ---Out of the Money | |
ZMIn the Money | $5.40In the Money | $5.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.33Out of the Money | $0.44Out of the Money | $0.61Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZMIn the Money | $4.50In the Money | $5.10In the Money | $5.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.48Out of the Money | $0.60Out of the Money | $0.56Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
ZMIn the Money | $3.85In the Money | $4.10In the Money | $3.35In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMNear the Money | $0.71Near the Money | $0.81Near the Money | $0.88Near the Money | $0.00Near the Money | ---Near the Money | 80Near the Money | |
ZMIn the Money | $3.10In the Money | $3.40In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | 32In the Money | ZMNear the Money | $0.96Near the Money | $1.12Near the Money | $1.10Near the Money | $0.23Near the Money | 2Near the Money | 17Near the Money | |
ZMUnderlying issue's last price | $2.32Underlying issue's last price | $2.68Underlying issue's last price | $2.62Underlying issue's last price | $-0.17Underlying issue's last price | 13Underlying issue's last price | 39Underlying issue's last price | Filter Table By Strike Price of$57.00Underlying issue's last price | ZMUnderlying issue's last price | $1.33Underlying issue's last price | $1.52Underlying issue's last price | $1.41Underlying issue's last price | $0.06Underlying issue's last price | 1Underlying issue's last price | 14Underlying issue's last price |
ZMNear the Money | $1.82Near the Money | $2.14Near the Money | $2.30Near the Money | $0.00Near the Money | ---Near the Money | 9Near the Money | ZMIn the Money | $1.76In the Money | $2.11In the Money | $1.58In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
ZMNear the Money | $1.52Near the Money | $1.68Near the Money | $2.17Near the Money | $0.00Near the Money | ---Near the Money | 5Near the Money | ZMIn the Money | $2.31In the Money | $2.57In the Money | $2.73In the Money | $0.00In the Money | ---In the Money | 35In the Money | |
ZMNear the Money | $1.14Near the Money | $1.32Near the Money | $1.12Near the Money | $-0.33Near the Money | 4Near the Money | 52Near the Money | ZMIn the Money | $2.79In the Money | $3.20In the Money | $3.15In the Money | $0.30In the Money | 1In the Money | 6In the Money | |
ZMOut of the Money | $0.68Out of the Money | $0.98Out of the Money | $0.96Out of the Money | $0.02Out of the Money | 1Out of the Money | 107Out of the Money | ZMIn the Money | $2.82In the Money | $3.90In the Money | $3.65In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
ZMOut of the Money | $0.58Out of the Money | $0.70Out of the Money | $0.67Out of the Money | $-0.09Out of the Money | 19Out of the Money | 61Out of the Money | ZMIn the Money | $4.40In the Money | $5.00In the Money | $5.26In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.37Out of the Money | $0.55Out of the Money | $0.46Out of the Money | $-0.05Out of the Money | 20Out of the Money | 66Out of the Money | ZMIn the Money | $5.25In the Money | $5.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.32Out of the Money | $0.39Out of the Money | $0.62Out of the Money | $0.19Out of the Money | 3Out of the Money | 39Out of the Money | ZMIn the Money | $6.05In the Money | $6.85In the Money | $5.92In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.20Out of the Money | $0.32Out of the Money | $0.23Out of the Money | $-0.17Out of the Money | 41Out of the Money | 28Out of the Money | ZMIn the Money | $6.95In the Money | $7.40In 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 | $0.25Out of the Money | $0.25Out of the Money | $-0.05Out of the Money | 30Out of the Money | 3Out of the Money | ZMIn the Money | $7.00In the Money | $9.45In the Money | $8.71In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.11Out of the Money | $0.20Out of the Money | $0.11Out of the Money | $-0.09Out of the Money | 1Out of the Money | 2Out of the Money | ZMIn the Money | $7.25In the Money | $10.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.07Out of the Money | $0.16Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | ZMIn the Money | $8.15In the Money | $10.85In the Money | $10.51In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.25Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $9.15In the Money | $12.70In 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 | $0.23Out of the Money | $0.14Out of the Money | $0.01Out of the Money | 1Out of the Money | 1Out of the Money | ZMIn the Money | $10.90In the Money | $12.95In 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 | $0.22Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $11.35In the Money | $14.85In the Money | $12.77In 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 | $12.20In the Money | $16.10In 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 | $13.15In the Money | $16.75In 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 | $0.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $15.65In the Money | $18.60In 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 | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $20.45In the Money | $24.20In 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 | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $25.05In the Money | $29.15In 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 | $30.25In the Money | $34.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |