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 | $31.30In the Money | $35.10In the Money | $32.05In the Money | $0.00In the Money | ---In the Money | 14In the Money | ZMOut of the Money | $0.00Out of the Money | $2.13Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $26.70In the Money | $30.10In the Money | $26.45In the Money | $0.00In the Money | ---In the Money | 127In the Money | ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 296Out of the Money | |
ZMIn the Money | $21.85In the Money | $24.80In the Money | $24.75In the Money | $0.00In the Money | ---In the Money | 65In the Money | ZMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 2,288Out of the Money | |
ZMIn the Money | $16.75In the Money | $19.55In the Money | $18.45In the Money | $0.00In the Money | ---In the Money | 62In the Money | ZMOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,060Out of the Money | |
ZMIn the Money | $12.95In the Money | $13.25In the Money | $13.55In the Money | $0.00In the Money | ---In the Money | 75In 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 | 11Out of the Money | 2,766Out of the Money | |
ZMIn the Money | $10.45In the Money | $13.95In 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 | $1.28Out 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 | $12.85In 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 | $0.24Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
ZMIn the Money | $8.75In 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 | $0.17Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
ZMIn the Money | $8.05In the Money | $11.05In the Money | $10.12In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.01Out of the Money | $0.18Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
ZMIn the Money | $6.20In the Money | $8.30In the Money | $7.93In the Money | $-0.52In the Money | 1In the Money | 493In the Money | ZMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 217Out of the Money | 7,447Out of the Money | |
ZMIn the Money | $5.90In the Money | $8.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 30Out of the Money | 59Out of the Money | |
ZMIn the Money | $6.00In the Money | $6.70In the Money | $5.05In the Money | $0.00In the Money | ---In the Money | 14In the Money | ZMOut of the Money | $0.02Out of the Money | $0.13Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 11Out of the Money | 1,038Out of the Money | |
ZMIn the Money | $4.80In the Money | $6.15In the Money | $5.38In the Money | $0.28In the Money | 50In the Money | 19In the Money | ZMOut of the Money | $0.05Out of the Money | $0.24Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 20Out of the Money | 795Out of the Money | |
ZMIn the Money | $4.00In the Money | $4.30In the Money | $4.05In the Money | $0.65In the Money | 1In the Money | 77In the Money | ZMOut of the Money | $0.09Out of the Money | $0.13Out of the Money | $0.11Out of the Money | $-0.05Out of the Money | 89Out of the Money | 333Out of the Money | |
ZMIn the Money | $2.85In the Money | $3.40In the Money | $3.50In the Money | $0.12In the Money | 3In the Money | 1,044In the Money | ZMNear the Money | $0.17Near the Money | $0.21Near the Money | $0.19Near the Money | $-0.07Near the Money | 300Near the Money | 7,322Near the Money | |
ZMIn the Money | $2.40In the Money | $2.51In the Money | $2.47In the Money | $-0.04In the Money | 6In the Money | 265In the Money | ZMNear the Money | $0.33Near the Money | $0.36Near the Money | $0.36Near the Money | $-0.15Near the Money | 168Near the Money | 533Near the Money | |
ZMUnderlying issue's last price | $1.69Underlying issue's last price | $1.75Underlying issue's last price | $1.90Underlying issue's last price | $0.01Underlying issue's last price | 19Underlying issue's last price | 466Underlying issue's last price | Filter Table By Strike Price of$62.00Underlying issue's last price | ZMUnderlying issue's last price | $0.61Underlying issue's last price | $0.66Underlying issue's last price | $0.64Underlying issue's last price | $-0.15Underlying issue's last price | 35Underlying issue's last price | 432Underlying issue's last price |
ZMNear the Money | $1.11Near the Money | $1.16Near the Money | $1.14Near the Money | $-0.14Near the Money | 299Near the Money | 351Near the Money | ZMIn the Money | $1.02In the Money | $1.08In the Money | $1.03In the Money | $-0.20In the Money | 64In the Money | 543In the Money | |
ZMNear the Money | $0.70Near the Money | $0.73Near the Money | $0.73Near the Money | $-0.15Near the Money | 309Near the Money | 590Near the Money | ZMIn the Money | $1.60In the Money | $1.65In the Money | $1.55In the Money | $-0.29In the Money | 25In the Money | 388In the Money | |
ZMNear the Money | $0.41Near the Money | $0.45Near the Money | $0.45Near the Money | $-0.11Near the Money | 717Near the Money | 6,296Near the Money | ZMIn the Money | $2.30In the Money | $2.40In the Money | $2.23In the Money | $-0.33In the Money | 49In the Money | 5,439In the Money | |
ZMOut of the Money | $0.23Out of the Money | $0.27Out of the Money | $0.28Out of the Money | $-0.12Out of the Money | 45Out of the Money | 488Out of the Money | ZMIn the Money | $1.94In the Money | $4.40In the Money | $4.12In the Money | $0.00In the Money | ---In the Money | 154In the Money | |
ZMOut of the Money | $0.13Out of the Money | $0.17Out of the Money | $0.15Out of the Money | $-0.08Out of the Money | 24Out of the Money | 886Out of the Money | ZMIn the Money | $3.95In the Money | $4.60In the Money | $6.60In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
ZMOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.08Out of the Money | $-0.10Out of the Money | 1Out of the Money | 178Out of the Money | ZMIn the Money | $4.90In the Money | $6.95In the Money | $5.15In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $-0.02Out of the Money | 6Out of the Money | 60Out of the Money | ZMIn the Money | $5.85In the Money | $7.45In the Money | $5.83In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 91Out of the Money | 4,099Out of the Money | ZMIn the Money | $6.65In the Money | $8.95In the Money | $6.63In the Money | $0.00In the Money | ---In the Money | 1,106In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.09Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 1Out of the Money | 79Out of the Money | ZMIn the Money | $6.25In the Money | $9.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | ZMIn the Money | $6.95In the Money | $10.50In the Money | $8.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | ZMIn the Money | $7.95In 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 | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 754Out of the Money | ZMIn the Money | $9.15In the Money | $12.50In the Money | $11.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.14Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 19Out of the Money | 21,803Out of the Money | ZMIn the Money | $10.20In the Money | $13.85In the Money | $11.80In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.19Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 135Out of the Money | ZMIn the Money | $10.95In the Money | $14.85In the Money | $13.35In 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 | $0.02Out of the Money | 5Out of the Money | 3,059Out of the Money | ZMIn the Money | $14.90In the Money | $18.45In the Money | $18.25In 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 | $0.02Out of the Money | $-0.03Out of the Money | 99Out of the Money | 1,179Out of the Money | ZMIn the Money | $20.20In the Money | $23.90In the Money | $23.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,747Out of the Money | ZMIn the Money | $25.25In the Money | $28.80In the Money | $26.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,209Out of the Money | ZMIn the Money | $29.95In the Money | $33.90In the Money | $27.40In 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 | $0.01Out of the Money | $0.00Out of the Money | 4Out of the Money | 1,769Out of the Money | ZMIn the Money | $35.45In the Money | $38.70In the Money | $32.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 397Out of the Money | ZMIn the Money | $40.10In the Money | $43.80In the Money | $33.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,350Out of the Money | ZMIn the Money | $44.95In the Money | $48.85In the Money | $44.15In the Money | $0.00In the Money | ---In the Money | ---In the Money |