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 | $20.75In 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 | $1.43Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.90In the Money | $16.80In 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 | $1.66Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $11.95In the Money | $15.85In 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 | $1.71Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $10.70In the Money | $14.90In 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 | $1.86Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $9.65In the Money | $13.85In 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 | $0.89Out of the Money | $0.18Out of the Money | $-0.04Out of the Money | 2Out of the Money | 1Out of the Money | |
ZMIn the Money | $8.85In the Money | $11.40In 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 | $1.31Out of the Money | $0.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $8.70In the Money | $10.40In 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 | $0.57Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $8.40In the Money | $10.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.53Out of the Money | $0.35Out of the Money | $-0.46Out of the Money | 2Out of the Money | 436Out of the Money | |
ZMIn the Money | $7.65In the Money | $8.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.03Out of the Money | $0.64Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
ZMIn the Money | $6.50In the Money | $7.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.22Out of the Money | $0.78Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $5.30In the Money | $8.35In 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 | $1.03Out of the Money | $1.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 49Out of the Money | |
ZMIn the Money | $5.05In the Money | $6.20In the Money | $3.79In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.52Out of the Money | $1.09Out of the Money | $1.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $4.35In the Money | $6.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.98Out of the Money | $1.50Out of the Money | $1.16Out of the Money | $-0.64Out of the Money | 51Out of the Money | 27Out of the Money | |
ZMIn the Money | $3.65In the Money | $5.50In the Money | $4.44In the Money | $0.79In the Money | 6In the Money | 10In the Money | ZMNear the Money | $0.77Near the Money | $2.09Near the Money | $1.46Near the Money | $-0.55Near the Money | 4Near the Money | 6Near the Money | |
ZMIn the Money | $2.62In the Money | $4.05In the Money | $3.46In the Money | $0.68In the Money | 16In the Money | 70In the Money | ZMNear the Money | $1.29Near the Money | $2.33Near the Money | $2.16Near the Money | $0.00Near the Money | ---Near the Money | 2Near the Money | |
ZMUnderlying issue's last price | $2.36Underlying issue's last price | $4.25Underlying issue's last price | $3.10Underlying issue's last price | $0.36Underlying issue's last price | 4Underlying issue's last price | 11Underlying issue's last price | Filter Table By Strike Price of$58.00Underlying issue's last price | ZMUnderlying issue's last price | $1.70Underlying issue's last price | $3.00Underlying issue's last price | $2.26Underlying issue's last price | $-0.61Underlying issue's last price | 1Underlying issue's last price | 3Underlying issue's last price |
ZMNear the Money | $2.04Near the Money | $2.91Near the Money | $2.50Near the Money | $2.50Near the Money | 4Near the Money | ---Near the Money | ZMIn the Money | $2.21In the Money | $3.25In the Money | $3.29In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZMNear the Money | $1.92Near the Money | $2.46Near the Money | $2.35Near the Money | $0.50Near the Money | 96Near the Money | 470Near the Money | ZMIn the Money | $2.57In the Money | $4.20In the Money | $3.72In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
ZMNear the Money | $1.09Near the Money | $2.13Near the Money | $1.95Near the Money | $0.96Near the Money | 10Near the Money | 13Near the Money | ZMIn the Money | $3.00In the Money | $4.70In the Money | $5.20In the Money | $0.00In the Money | ---In the Money | 153In the Money | |
ZMOut of the Money | $0.74Out of the Money | $1.82Out of the Money | $1.72Out of the Money | $0.70Out of the Money | 8Out of the Money | 70Out of the Money | ZMIn the Money | $4.10In the Money | $6.65In the Money | $4.74In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.65Out of the Money | $1.46Out of the Money | $1.39Out of the Money | $0.47Out of the Money | 46Out of the Money | 21Out of the Money | ZMIn the Money | $4.85In the Money | $5.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.65Out of the Money | $1.30Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $5.70In the Money | $6.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.41Out of the Money | $1.04Out of the Money | $0.84Out of the Money | $0.34Out of the Money | 46Out of the Money | 13Out of the Money | ZMIn the Money | $6.35In the Money | $7.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.24Out of the Money | $0.92Out of the Money | $0.75Out of the Money | $0.22Out of the Money | 2Out of the Money | 1Out of the Money | ZMIn the Money | $7.55In the Money | $8.25In 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 | $0.64Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $7.80In the Money | $9.15In 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 | $0.58Out of the Money | $0.38Out of the Money | $0.13Out of the Money | 2Out of the Money | 1Out of the Money | ZMIn the Money | $8.40In the Money | $10.30In the Money | $10.51In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.11Out of the Money | $0.49Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $9.40In the Money | $12.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.26Out of the Money | $0.32Out of the Money | $0.14Out of the Money | 3Out of the Money | 15Out of the Money | ZMIn the Money | $9.50In the Money | $13.75In 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 | $1.88Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $14.65In the Money | $18.45In 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 | $1.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $19.65In the Money | $23.75In 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 | $1.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $24.60In the Money | $28.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |