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 | $19.05In the Money | $22.65In the Money | $20.97In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.00Out of the Money | $0.27Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $14.05In the Money | $17.65In the Money | $15.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZMIn the Money | $11.05In the Money | $14.65In 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 | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $10.40In the Money | $12.35In 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 | $2.13Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
ZMIn the Money | $9.25In the Money | $12.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 74Out of the Money | |
ZMIn the Money | $8.15In the Money | $11.60In 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 | $2.13Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZMIn the Money | $7.55In the Money | $9.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 16Out of the Money | 15Out of the Money | |
ZMIn the Money | $6.40In the Money | $7.75In the Money | $10.28In the Money | $0.00In the Money | ---In the Money | 10In the Money | ZMOut of the Money | $0.01Out of the Money | $2.14Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
ZMIn the Money | $5.90In the Money | $6.65In the Money | $10.65In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 107Out of the Money | |
ZMIn the Money | $5.45In the Money | $5.95In the Money | $9.80In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 139Out of the Money | |
ZMIn the Money | $4.35In the Money | $4.70In the Money | $4.62In the Money | $0.00In the Money | ---In the Money | 11In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 1Out of the Money | 24Out of the Money | |
ZMIn the Money | $2.96In the Money | $4.65In the Money | $5.35In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 10Out of the Money | 110Out of the Money | |
ZMIn the Money | $2.47In the Money | $2.74In the Money | $5.23In the Money | $0.00In the Money | ---In the Money | 76In the Money | ZMNear the Money | $0.04Near the Money | $0.05Near the Money | $0.05Near the Money | $0.02Near the Money | 43Near the Money | 176Near the Money | |
ZMIn the Money | $1.56In the Money | $1.73In the Money | $4.19In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMNear the Money | $0.07Near the Money | $0.13Near the Money | $0.09Near the Money | $0.05Near the Money | 18Near the Money | 517Near the Money | |
ZMUnderlying issue's last price | $0.80Underlying issue's last price | $1.02Underlying issue's last price | $1.03Underlying issue's last price | $-1.21Underlying issue's last price | 43Underlying issue's last price | 39Underlying issue's last price | Filter Table By Strike Price of$60.00Underlying issue's last price | ZMUnderlying issue's last price | $0.15Underlying issue's last price | $0.31Underlying issue's last price | $0.27Underlying issue's last price | $0.20Underlying issue's last price | 457Underlying issue's last price | 587Underlying issue's last price |
ZMNear the Money | $0.29Near the Money | $0.42Near the Money | $0.29Near the Money | $-1.61Near the Money | 195Near the Money | 101Near the Money | ZMIn the Money | $0.73In the Money | $0.81In the Money | $0.70In the Money | $0.50In the Money | 270In the Money | 480In the Money | |
ZMNear the Money | $0.09Near the Money | $0.11Near the Money | $0.09Near the Money | $-0.94Near the Money | 839Near the Money | 476Near the Money | ZMIn the Money | $1.44In the Money | $1.61In the Money | $1.61In the Money | $1.24In the Money | 434In the Money | 699In the Money | |
ZMNear the Money | $0.03Near the Money | $0.04Near the Money | $0.04Near the Money | $-0.45Near the Money | 543Near the Money | 599Near the Money | ZMIn the Money | $2.24In the Money | $2.71In the Money | $2.10In the Money | $1.36In the Money | 68In the Money | 338In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.18Out of the Money | 108Out of the Money | 885Out of the Money | ZMIn the Money | $3.35In the Money | $3.65In the Money | $3.40In the Money | $1.37In the Money | 21In the Money | 107In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.01Out of the Money | 59Out of the Money | 804Out of the Money | ZMIn the Money | $4.30In the Money | $4.60In the Money | $2.11In the Money | $-0.09In the Money | 1In the Money | 174In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.13Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 36Out of the Money | 350Out of the Money | ZMIn the Money | $4.90In the Money | $6.20In the Money | $3.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $0.09Out of the Money | 1Out of the Money | 129Out of the Money | ZMIn the Money | $6.35In the Money | $7.70In the Money | $6.03In the Money | $6.03In the Money | 1In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 20Out of the Money | 258Out of the Money | ZMIn the Money | $7.05In the Money | $7.65In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 272Out of the Money | ZMIn the Money | $8.15In the Money | $8.60In the Money | $6.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 9Out of the Money | 445Out of the Money | ZMIn the Money | $8.80In the Money | $10.60In the Money | $7.28In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $2.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | ZMIn the Money | $10.40In the Money | $12.15In 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 | $2.13Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | ZMIn the Money | $11.35In the Money | $12.55In the Money | $10.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.00Out of the Money | $2.13Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 1Out of the Money | 16Out of the Money | ZMIn the Money | $11.95In the Money | $13.35In 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 | $2.13Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | ZMIn the Money | $13.35In 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 | $0.01Out of the Money | $0.01Out of the Money | $-0.09Out of the Money | 1Out of the Money | 45Out of the Money | ZMIn the Money | $14.25In the Money | $15.50In the Money | $14.63In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | ZMIn the Money | $14.40In 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 | $0.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | ZMIn the Money | $17.55In the Money | $21.05In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | ZMIn the Money | $22.40In the Money | $26.00In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | ZMIn the Money | $27.40In the Money | $31.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |