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 | $16.85In the Money | $20.55In 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 | $0.32Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.80In 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 | $1.29Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $12.10In the Money | $15.40In 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 | $1.29Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZMIn the Money | $10.60In the Money | $14.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.82Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $9.75In the Money | $13.45In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $8.75In the Money | $12.65In 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 | $0.90Out of the Money | $0.05Out of the Money | $-0.09Out of the Money | 2Out of the Money | ---Out of the Money | |
ZMIn the Money | $7.80In the Money | $11.45In 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 | $0.20Out of the Money | $0.09Out of the Money | $-0.05Out of the Money | 2Out of the Money | 19Out of the Money | |
ZMIn the Money | $7.55In the Money | $9.80In 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 | $0.13Out of the Money | $0.08Out of the Money | $-0.12Out of the Money | 3Out of the Money | 18Out of the Money | |
ZMIn the Money | $6.75In the Money | $8.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $-0.05Out of the Money | 1Out of the Money | 7Out of the Money | |
ZMIn the Money | $6.40In the Money | $7.35In 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 | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | |
ZMIn the Money | $5.65In the Money | $6.35In 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 | $0.25Out of the Money | $-0.26Out of the Money | 2Out of the Money | 27Out of the Money | |
ZMIn the Money | $3.75In the Money | $6.00In 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 | $0.36Out of the Money | $0.30Out of the Money | $-0.10Out of the Money | 21Out of the Money | 46Out of the Money | |
ZMIn the Money | $3.05In the Money | $5.55In the Money | $3.30In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.46Out of the Money | $0.53Out of the Money | $0.48Out of the Money | $-0.20Out of the Money | 16Out of the Money | 42Out of the Money | |
ZMIn the Money | $2.86In the Money | $3.35In the Money | $3.15In the Money | $1.00In the Money | 10In the Money | 10In the Money | ZMNear the Money | $0.34Near the Money | $1.01Near the Money | $0.71Near the Money | $-0.32Near the Money | 5Near the Money | 19Near the Money | |
ZMIn the Money | $1.77In the Money | $2.76In the Money | $2.76In the Money | $0.72In the Money | 9In the Money | 16In the Money | ZMNear the Money | $0.98Near the Money | $1.09Near the Money | $1.02Near the Money | $-0.45Near the Money | 11Near the Money | 61Near the Money | |
ZMUnderlying issue's last price | $1.90Underlying issue's last price | $2.06Underlying issue's last price | $2.29Underlying issue's last price | $0.74Underlying issue's last price | 147Underlying issue's last price | 25Underlying issue's last price | Filter Table By Strike Price of$58.00Underlying issue's last price | ZMUnderlying issue's last price | $1.20Underlying issue's last price | $1.44Underlying issue's last price | $1.39Underlying issue's last price | $-1.32Underlying issue's last price | 8Underlying issue's last price | 10Underlying issue's last price |
ZMNear the Money | $1.45Near the Money | $1.69Near the Money | $1.66Near the Money | $0.51Near the Money | 74Near the Money | 103Near the Money | ZMIn the Money | $1.51In the Money | $2.02In the Money | $1.79In the Money | $-0.82In the Money | 14In the Money | 15In the Money | |
ZMNear the Money | $1.06Near the Money | $1.18Near the Money | $1.11Near the Money | $0.24Near the Money | 99Near the Money | 216Near the Money | ZMIn the Money | $2.40In the Money | $2.74In the Money | $2.36In the Money | $-1.13In the Money | 95In the Money | 3In the Money | |
ZMNear the Money | $0.76Near the Money | $0.93Near the Money | $0.95Near the Money | $0.44Near the Money | 10Near the Money | 433Near the Money | ZMIn the Money | $2.83In the Money | $4.40In the Money | $4.33In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZMOut of the Money | $0.54Out of the Money | $0.74Out of the Money | $0.62Out of the Money | $0.26Out of the Money | 9Out of the Money | 67Out of the Money | ZMIn the Money | $3.00In the Money | $4.15In the Money | $4.37In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.37Out of the Money | $0.44Out of the Money | $0.43Out of the Money | $0.14Out of the Money | 14Out of the Money | 59Out of the Money | ZMIn the Money | $3.85In the Money | $5.95In the Money | $5.99In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
ZMOut of the Money | $0.27Out of the Money | $0.32Out of the Money | $0.31Out of the Money | $0.14Out of the Money | 2Out of the Money | 116Out of the Money | ZMIn the Money | $4.80In the Money | $7.45In 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 | $0.24Out of the Money | $0.24Out of the Money | $0.10Out of the Money | 10Out of the Money | 22Out of the Money | ZMIn the Money | $6.45In the Money | $7.50In 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 | $0.19Out of the Money | $0.18Out of the Money | $-0.05Out of the Money | 13Out of the Money | 2Out of the Money | ZMIn the Money | $6.40In the Money | $9.30In 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 | $0.67Out of the Money | $0.14Out of the Money | $0.04Out of the Money | 3Out of the Money | 2Out of the Money | ZMIn the Money | $7.00In the Money | $9.90In 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 | $0.15Out of the Money | $0.02Out of the Money | 2Out of the Money | 2Out of the Money | ZMIn the Money | $7.90In the Money | $11.65In the Money | $10.71In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.03Out of the Money | $1.07Out of the Money | $0.13Out of the Money | $0.04Out of the Money | 2Out of the Money | 2Out of the Money | ZMIn the Money | $8.95In 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 | $0.38Out of the Money | $0.06Out of the Money | $-0.14Out of the Money | 2Out of the Money | 4Out of the Money | ZMIn the Money | $9.75In the Money | $13.40In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $14.80In the Money | $18.75In 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 | $0.83Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $20.10In the Money | $23.55In 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 | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $24.75In the Money | $28.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |