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 | $18.45In the Money | $19.00In 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 | $13.40In the Money | $14.05In 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 | $0.51Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.65In the Money | $13.15In 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 | $2.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $11.65In the Money | $12.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.76Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $10.65In the Money | $11.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $0.14Out of the Money | 2Out of the Money | ---Out of the Money | |
ZMIn the Money | $9.55In the Money | $10.20In 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 | $0.16Out of the Money | $0.16Out of the Money | $0.16Out of the Money | 2Out of the Money | ---Out of the Money | |
ZMIn the Money | $8.65In the Money | $9.20In 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 | $0.12Out of the Money | $0.12Out of the Money | 3Out of the Money | ---Out of the Money | |
ZMIn the Money | $7.70In the Money | $8.00In 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 | $0.18Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $6.85In the Money | $7.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.15Out of the Money | $0.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $5.95In the Money | $6.30In 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 | $0.32Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $4.90In the Money | $6.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.38Out of the Money | $0.45Out of the Money | $0.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $4.10In the Money | $4.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.54Out of the Money | $0.68Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZMIn the Money | $3.20In the Money | $3.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMNear the Money | $0.78Near the Money | $0.87Near the Money | $0.65Near the Money | $0.00Near the Money | ---Near the Money | 8Near the Money | |
ZMIn the Money | $2.83In the Money | $2.97In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMNear the Money | $1.08Near the Money | $1.20Near the Money | $1.07Near the Money | $0.02Near the Money | 2Near the Money | 1Near the Money | |
ZMUnderlying issue's last price | $2.24Underlying issue's last price | $2.37Underlying issue's last price | $2.50Underlying issue's last price | $2.50Underlying issue's last price | 1Underlying issue's last price | ---Underlying issue's last price | Filter Table By Strike Price of$58.00Underlying issue's last price | ZMUnderlying issue's last price | $1.47Underlying issue's last price | $1.59Underlying issue's last price | $1.51Underlying issue's last price | $0.04Underlying issue's last price | 3Underlying issue's last price | 1Underlying issue's last price |
ZMNear the Money | $1.70Near the Money | $1.84Near the Money | $1.90Near the Money | $-0.38Near the Money | 3Near the Money | 2Near the Money | ZMIn the Money | $1.95In the Money | $2.06In the Money | $2.02In the Money | $0.29In the Money | 1In the Money | 1In the Money | |
ZMNear the Money | $1.29Near the Money | $1.41Near the Money | $1.47Near the Money | $-0.37Near the Money | 1Near the Money | 5Near the Money | ZMIn the Money | $2.52In the Money | $2.69In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMNear the Money | $0.97Near the Money | $1.06Near the Money | $1.14Near the Money | $-0.29Near the Money | 1Near the Money | 11Near the Money | ZMIn the Money | $3.15In the Money | $3.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.75Out of the Money | $0.79Out of the Money | $0.80Out of the Money | $-0.30Out of the Money | 1Out of the Money | 26Out of the Money | ZMIn the Money | $3.90In the Money | $4.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.50Out of the Money | $0.79Out of the Money | $0.54Out of the Money | $-0.26Out of the Money | 2Out of the Money | 2Out of the Money | ZMIn the Money | $4.75In the Money | $4.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.37Out of the Money | $1.67Out of the Money | $0.42Out of the Money | $-0.18Out of the Money | 1Out of the Money | 4Out of the Money | ZMIn the Money | $5.60In the Money | $5.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.25Out of the Money | $0.32Out of the Money | $0.30Out of the Money | $0.30Out of the Money | 1Out of the Money | ---Out of the Money | ZMIn the Money | $6.35In the Money | $6.85In 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 | $0.23Out of the Money | $-0.11Out of the Money | 1Out of the Money | 1Out of the Money | ZMIn the Money | $7.40In the Money | $8.20In 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 | $0.19Out of the Money | $0.17Out of the Money | $0.17Out of the Money | 3Out of the Money | ---Out of the Money | ZMIn the Money | $8.25In the Money | $9.65In 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 | $0.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $8.25In the Money | $10.75In the Money | $8.89In 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 | $10.15In the Money | $11.80In 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 | $0.12Out of the Money | $0.07Out of the Money | $0.07Out of the Money | 5Out of the Money | ---Out of the Money | ZMIn the Money | $11.40In the Money | $11.70In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $16.30In the Money | $18.05In 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 | $20.05In the Money | $21.80In 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 | $0.75Out 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 | $27.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |