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 | $16.80In the Money | $20.80In 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 | $0.50Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $12.65In 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 | $0.50Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZMIn the Money | $11.65In the Money | $13.65In 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 | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
ZMIn the Money | $11.60In the Money | $12.20In 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 | $0.44Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 10Out of the Money | ---Out of the Money | |
ZMIn the Money | $10.40In the Money | $11.10In 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 | $0.51Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $9.55In the Money | $11.05In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.01Out 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 | $8.45In the Money | $9.30In the Money | $11.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
ZMIn the Money | $7.00In the Money | $8.60In 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 | $0.39Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 10Out of the Money | 25Out of the Money | |
ZMIn the Money | $5.95In the Money | $7.15In 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 | $0.49Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
ZMIn the Money | $5.60In the Money | $6.10In the Money | $5.52In the Money | $0.00In the Money | ---In the Money | 227In the Money | ZMOut of the Money | $0.01Out of the Money | $0.50Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 925Out of the Money | |
ZMIn the Money | $4.65In the Money | $5.10In the Money | $3.97In the Money | $0.00In the Money | ---In the Money | 16In the Money | ZMOut of the Money | $0.02Out of the Money | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 306Out of the Money | |
ZMIn the Money | $3.65In the Money | $4.15In the Money | $3.35In the Money | $0.00In the Money | ---In the Money | 22In the Money | ZMOut of the Money | $0.03Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 1Out of the Money | 323Out of the Money | |
ZMIn the Money | $2.71In the Money | $3.15In the Money | $2.26In the Money | $0.00In the Money | ---In the Money | 149In the Money | ZMNear the Money | $0.08Near the Money | $0.11Near the Money | $0.10Near the Money | $0.00Near the Money | ---Near the Money | 660Near the Money | |
ZMIn the Money | $1.92In the Money | $2.12In the Money | $2.31In the Money | $0.00In the Money | ---In the Money | 367In the Money | ZMNear the Money | $0.16Near the Money | $0.20Near the Money | $0.17Near the Money | $0.00Near the Money | ---Near the Money | 370Near the Money | |
ZMUnderlying issue's last price | $1.08Underlying issue's last price | $1.32Underlying issue's last price | $1.24Underlying issue's last price | $-0.11Underlying issue's last price | 11Underlying issue's last price | 354Underlying issue's last price | Filter Table By Strike Price of$58.00Underlying issue's last price | ZMUnderlying issue's last price | $0.34Underlying issue's last price | $0.44Underlying issue's last price | $0.46Underlying issue's last price | $0.13Underlying issue's last price | 3Underlying issue's last price | 482Underlying issue's last price |
ZMNear the Money | $0.63Near the Money | $0.72Near the Money | $0.69Near the Money | $-0.05Near the Money | 2Near the Money | 765Near the Money | ZMIn the Money | $0.80In the Money | $1.03In the Money | $0.68In the Money | $0.00In the Money | ---In the Money | 522In the Money | |
ZMNear the Money | $0.30Near the Money | $0.35Near the Money | $0.35Near the Money | $-0.14Near the Money | 51Near the Money | 880Near the Money | ZMIn the Money | $1.41In the Money | $1.59In the Money | $1.44In the Money | $0.03In the Money | 1In the Money | 493In the Money | |
ZMNear the Money | $0.14Near the Money | $0.16Near the Money | $0.16Near the Money | $-0.04Near the Money | 17Near the Money | 575Near the Money | ZMIn the Money | $2.21In the Money | $2.49In the Money | $2.79In the Money | $0.00In the Money | ---In the Money | 720In the Money | |
ZMOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.03Out of the Money | 2Out of the Money | 562Out of the Money | ZMIn the Money | $3.05In the Money | $3.45In the Money | $3.00In the Money | $0.00In the Money | ---In the Money | 32In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $0.02Out of the Money | 3Out of the Money | 562Out of the Money | ZMIn the Money | $2.96In the Money | $4.35In the Money | $4.80In the Money | $0.00In the Money | ---In the Money | 27In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 134Out of the Money | ZMIn the Money | $4.90In the Money | $5.50In the Money | $3.07In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 542Out of the Money | ZMIn the Money | $5.90In the Money | $6.55In the Money | $7.86In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 1Out of the Money | 318Out of the Money | ZMIn the Money | $6.75In the Money | $7.35In the Money | $7.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.50Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 91Out of the Money | ZMIn the Money | $7.55In the Money | $8.55In the Money | $3.95In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,042Out of the Money | ZMIn the Money | $8.10In the Money | $9.85In the Money | $9.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.51Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 98Out of the Money | ZMIn the Money | $9.70In the Money | $10.60In the Money | $7.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 363Out of the Money | ZMIn the Money | $10.85In the Money | $11.65In the Money | $11.75In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.51Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | ZMIn the Money | $11.85In the Money | $12.55In the Money | $9.22In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | ZMIn the Money | $12.75In the Money | $13.60In 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 | $0.75Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | ZMIn the Money | $13.70In the Money | $14.75In 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 | $0.51Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | ZMIn the Money | $14.75In the Money | $15.70In 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 | $0.51Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 141Out of the Money | ZMIn the Money | $15.70In the Money | $17.15In 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 | $0.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | ZMIn the Money | $16.40In the Money | $18.40In 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 | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 179Out of the Money | ZMIn the Money | $20.40In the Money | $22.45In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | ZMIn the Money | $24.25In the Money | $28.25In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | ZMIn the Money | $29.25In the Money | $33.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |