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 | $31.85In the Money | $32.60In 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 | $0.14Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $26.85In the Money | $27.65In 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 | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 296Out of the Money | |
ZMIn the Money | $21.95In the Money | $22.40In 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 | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 2,289Out of the Money | |
ZMIn the Money | $17.15In the Money | $17.45In the Money | $18.45In the Money | $0.00In the Money | ---In the Money | 62In the Money | ZMOut of the Money | $0.01Out of the Money | $0.11Out 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 | $12.20In the Money | $12.50In the Money | $12.85In the Money | $-2.05In the Money | 10In the Money | 85In the Money | ZMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 13Out of the Money | 2,779Out of the Money | |
ZMIn the Money | $10.05In the Money | $10.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 1Out of the Money | 10Out of the Money | |
ZMIn the Money | $8.95In the Money | $9.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
ZMIn the Money | $8.00In the Money | $8.85In the Money | $10.12In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.07Out of the Money | $0.11Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
ZMIn the Money | $7.30In the Money | $7.60In the Money | $8.12In the Money | $-0.38In the Money | 11In the Money | 494In the Money | ZMOut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.11Out of the Money | $0.00Out of the Money | 13Out of the Money | 7,509Out of the Money | |
ZMIn the Money | $6.05In the Money | $6.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.17Out of the Money | $0.19Out of the Money | $0.15Out of the Money | $0.00Out of the Money | 12Out of the Money | 56Out of the Money | |
ZMIn the Money | $5.30In the Money | $5.70In the Money | $6.63In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.24Out of the Money | $0.28Out of the Money | $0.26Out of the Money | $0.06Out of the Money | 9Out of the Money | 829Out of the Money | |
ZMIn the Money | $4.50In the Money | $4.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.36Out of the Money | $0.40Out of the Money | $0.35Out of the Money | $0.05Out of the Money | 21Out of the Money | 112Out of the Money | |
ZMIn the Money | $3.80In the Money | $3.95In the Money | $4.20In the Money | $0.00In the Money | ---In the Money | 58In the Money | ZMOut of the Money | $0.53Out of the Money | $0.58Out of the Money | $0.51Out of the Money | $0.09Out of the Money | 56Out of the Money | 319Out of the Money | |
ZMIn the Money | $3.05In the Money | $3.20In the Money | $3.25In the Money | $-0.65In the Money | 37In the Money | 1,148In the Money | ZMNear the Money | $0.78Near the Money | $0.82Near the Money | $0.79Near the Money | $0.18Near the Money | 248Near the Money | 7,439Near the Money | |
ZMIn the Money | $2.41In the Money | $2.51In the Money | $2.62In the Money | $-0.29In the Money | 21In the Money | 20In the Money | ZMNear the Money | $1.12Near the Money | $1.15Near the Money | $1.03Near the Money | $0.21Near the Money | 5Near the Money | 363Near the Money | |
ZMUnderlying issue's last price | $1.83Underlying issue's last price | $1.89Underlying issue's last price | $2.07Underlying issue's last price | $-0.36Underlying issue's last price | 71Underlying issue's last price | 98Underlying issue's last price | Filter Table By Strike Price of$62.00Underlying issue's last price | ZMUnderlying issue's last price | $1.55Underlying issue's last price | $1.59Underlying issue's last price | $1.54Underlying issue's last price | $0.29Underlying issue's last price | 110Underlying issue's last price | 281Underlying issue's last price |
ZMNear the Money | $1.37Near the Money | $1.42Near the Money | $1.42Near the Money | $-0.49Near the Money | 68Near the Money | 237Near the Money | ZMIn the Money | $2.06In the Money | $2.15In the Money | $2.10In the Money | $0.42In the Money | 154In the Money | 762In the Money | |
ZMNear the Money | $1.00Near the Money | $1.04Near the Money | $1.10Near the Money | $-0.44Near the Money | 121Near the Money | 484Near the Money | ZMIn the Money | $2.68In the Money | $2.78In the Money | $2.56In the Money | $0.33In the Money | 19In the Money | 427In the Money | |
ZMNear the Money | $0.71Near the Money | $0.77Near the Money | $0.70Near the Money | $-0.39Near the Money | 94Near the Money | 6,046Near the Money | ZMIn the Money | $3.35In the Money | $3.50In the Money | $3.31In the Money | $0.56In the Money | 10In the Money | 5,521In the Money | |
ZMOut of the Money | $0.51Out of the Money | $0.57Out of the Money | $0.54Out of the Money | $-0.33Out of the Money | 16Out of the Money | 546Out of the Money | ZMIn the Money | $4.15In the Money | $4.35In the Money | $4.20In the Money | $0.70In the Money | 17In the Money | 148In the Money | |
ZMOut of the Money | $0.36Out of the Money | $0.41Out of the Money | $0.40Out of the Money | $-0.24Out of the Money | 18Out of the Money | 318Out of the Money | ZMIn the Money | $4.75In the Money | $5.25In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
ZMOut of the Money | $0.26Out of the Money | $0.31Out of the Money | $0.27Out of the Money | $-0.18Out of the Money | 10Out of the Money | 168Out of the Money | ZMIn the Money | $5.85In the Money | $6.15In the Money | $5.15In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZMOut of the Money | $0.19Out of the Money | $0.23Out of the Money | $0.22Out of the Money | $-0.11Out of the Money | 7Out of the Money | 60Out of the Money | ZMIn the Money | $6.80In the Money | $7.15In the Money | $5.83In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZMOut of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.17Out of the Money | $-0.09Out of the Money | 347Out of the Money | 3,882Out of the Money | ZMIn the Money | $7.55In the Money | $8.10In the Money | $7.65In the Money | $0.60In the Money | 7In the Money | 2,146In the Money | |
ZMOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 89Out of the Money | ZMIn the Money | $8.80In the Money | $9.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.08Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $-0.06Out of the Money | 28Out of the Money | 110Out of the Money | ZMIn the Money | $9.45In the Money | $10.15In the Money | $8.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.05Out of the Money | 2Out of the Money | 42Out of the Money | ZMIn the Money | $10.45In the Money | $11.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.06Out of the Money | 2Out of the Money | 757Out of the Money | ZMIn the Money | $11.60In the Money | $12.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 97Out of the Money | 21,890Out of the Money | ZMIn the Money | $12.35In the Money | $14.30In the Money | $11.80In the Money | $0.00In the Money | ---In the Money | 140In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 131Out of the Money | ZMIn the Money | $13.50In the Money | $14.05In the Money | $13.35In the Money | $13.35In the Money | 4In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 81Out of the Money | 3,054Out of the Money | ZMIn the Money | $17.50In the Money | $18.20In the Money | $17.60In the Money | $0.63In the Money | 1In the Money | 42,392In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.16Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 11Out of the Money | 1,281Out of the Money | ZMIn the Money | $22.50In the Money | $23.25In 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 | $0.04Out of the Money | $-0.04Out of the Money | 2Out of the Money | 1,751Out of the Money | ZMIn the Money | $27.45In the Money | $29.30In the Money | $26.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 3Out of the Money | 2,210Out of the Money | ZMIn the Money | $32.40In the Money | $33.30In 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 | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,689Out of the Money | ZMIn the Money | $37.45In the Money | $38.30In 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 | $0.08Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 400Out of the Money | ZMIn the Money | $42.45In the Money | $43.30In the Money | $33.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 3Out of the Money | 1,348Out of the Money | ZMIn the Money | $47.65In the Money | $48.30In the Money | $44.15In the Money | $0.00In the Money | ---In the Money | ---In the Money |