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 | $30.35In the Money | $31.00In 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 | $0.17Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $25.50In the Money | $25.85In 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 | $0.08Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 296Out of the Money | |
ZMIn the Money | $20.55In the Money | $20.80In 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 | $0.02Out of the Money | $0.01Out of the Money | 2Out of the Money | 2,289Out of the Money | |
ZMIn the Money | $15.50In the Money | $15.85In the Money | $18.45In the Money | $0.00In the Money | ---In the Money | 62In the Money | ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 1Out of the Money | 3,060Out of the Money | |
ZMIn the Money | $10.65In the Money | $10.90In the Money | $12.85In the Money | $0.00In the Money | ---In the Money | 75In the Money | ZMOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 3Out of the Money | 2,777Out of the Money | |
ZMIn the Money | $8.60In the Money | $9.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
ZMIn the Money | $7.70In the Money | $7.90In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
ZMIn the Money | $6.40In the Money | $7.00In the Money | $10.12In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.03Out of the Money | 5Out of the Money | 32Out of the Money | |
ZMIn the Money | $5.75In the Money | $6.05In the Money | $6.77In the Money | $0.00In the Money | ---In the Money | 494In the Money | ZMOut of the Money | $0.19Out of the Money | $0.22Out of the Money | $0.22Out of the Money | $0.08Out of the Money | 39Out of the Money | 7,518Out of the Money | |
ZMIn the Money | $4.80In the Money | $5.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.28Out of the Money | $0.31Out of the Money | $0.30Out of the Money | $0.11Out of the Money | 1Out of the Money | 57Out of the Money | |
ZMIn the Money | $4.05In the Money | $4.25In the Money | $6.63In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.42Out of the Money | $0.45Out of the Money | $0.41Out of the Money | $0.12Out of the Money | 399Out of the Money | 828Out of the Money | |
ZMIn the Money | $3.30In the Money | $3.65In the Money | $3.25In the Money | $3.25In the Money | 1In the Money | ---In the Money | ZMNear the Money | $0.62Near the Money | $0.67Near the Money | $0.66Near the Money | $0.22Near the Money | 36Near the Money | 118Near the Money | |
ZMIn the Money | $2.61In the Money | $2.70In the Money | $2.71In the Money | $-0.66In the Money | 17In the Money | 58In the Money | ZMNear the Money | $0.90Near the Money | $0.95Near the Money | $0.93Near the Money | $0.24Near the Money | 26Near the Money | 375Near the Money | |
ZMUnderlying issue's last price | $2.00Underlying issue's last price | $2.04Underlying issue's last price | $1.86Underlying issue's last price | $-1.04Underlying issue's last price | 41Underlying issue's last price | 1,141Underlying issue's last price | Filter Table By Strike Price of$60.00Underlying issue's last price | ZMUnderlying issue's last price | $1.28Underlying issue's last price | $1.32Underlying issue's last price | $1.25Underlying issue's last price | $0.24Underlying issue's last price | 441Underlying issue's last price | 7,291Underlying issue's last price |
ZMNear the Money | $1.47Near the Money | $1.55Near the Money | $1.56Near the Money | $-0.46Near the Money | 173Near the Money | 103Near the Money | ZMIn the Money | $1.76In the Money | $1.82In the Money | $1.93In the Money | $0.60In the Money | 33In the Money | 376In the Money | |
ZMNear the Money | $1.06Near the Money | $1.11Near the Money | $1.04Near the Money | $-0.54Near the Money | 60Near the Money | 204Near the Money | ZMIn the Money | $2.35In the Money | $2.41In the Money | $2.27In the Money | $0.44In the Money | 36In the Money | 258In the Money | |
ZMNear the Money | $0.75Near the Money | $0.80Near the Money | $0.73Near the Money | $-0.44Near the Money | 30Near the Money | 259Near the Money | ZMIn the Money | $3.00In the Money | $3.15In the Money | $3.30In the Money | $0.79In the Money | 289In the Money | 767In the Money | |
ZMOut of the Money | $0.53Out of the Money | $0.57Out of the Money | $0.50Out of the Money | $-0.28Out of the Money | 67Out of the Money | 527Out of the Money | ZMIn the Money | $3.75In the Money | $4.25In the Money | $4.00In the Money | $0.80In the Money | 3In the Money | 433In the Money | |
ZMOut of the Money | $0.37Out of the Money | $0.40Out of the Money | $0.40Out of the Money | $-0.16Out of the Money | 507Out of the Money | 6,109Out of the Money | ZMIn the Money | $4.60In the Money | $4.80In the Money | $4.67In the Money | $0.67In the Money | 40In the Money | 5,510In the Money | |
ZMOut of the Money | $0.26Out of the Money | $0.32Out of the Money | $0.27Out of the Money | $-0.15Out of the Money | 76Out of the Money | 554Out of the Money | ZMIn the Money | $5.50In the Money | $5.75In the Money | $5.55In the Money | $1.35In the Money | 4In the Money | 163In the Money | |
ZMOut of the Money | $0.18Out of the Money | $0.24Out of the Money | $0.18Out of the Money | $-0.12Out of the Money | 429Out of the Money | 333Out of the Money | ZMIn the Money | $6.35In the Money | $6.70In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
ZMOut of the Money | $0.13Out of the Money | $0.18Out of the Money | $0.14Out of the Money | $-0.08Out of the Money | 20Out of the Money | 174Out of the Money | ZMIn the Money | $7.30In the Money | $7.60In the Money | $5.15In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZMOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $-0.10Out of the Money | 1Out of the Money | 62Out of the Money | ZMIn the Money | $8.10In the Money | $8.60In the Money | $5.83In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZMOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.04Out of the Money | 710Out of the Money | 4,323Out of the Money | ZMIn the Money | $9.35In the Money | $9.60In the Money | $9.50In the Money | $0.83In the Money | 4In the Money | 1,677In the Money | |
ZMOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.12Out of the Money | 40Out of the Money | 89Out of the Money | ZMIn the Money | $10.10In 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 | $0.08Out of the Money | $0.07Out of the Money | $-0.02Out of the Money | 2Out of the Money | 106Out of the Money | ZMIn the Money | $11.15In the Money | $11.60In the Money | $8.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | ZMIn the Money | $12.10In the Money | $12.80In 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 | $0.05Out of the Money | $-0.04Out of the Money | 2Out of the Money | 755Out of the Money | ZMIn the Money | $13.15In the Money | $13.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 156Out of the Money | 21,866Out of the Money | ZMIn the Money | $14.15In the Money | $14.80In the Money | $11.80In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
ZMOut of the Money | $0.03Out 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 | $15.10In the Money | $15.70In the Money | $13.35In 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 | $0.02Out of the Money | $-0.03Out of the Money | 5Out of the Money | 3,018Out of the Money | ZMIn the Money | $19.05In the Money | $19.80In the Money | $19.49In the Money | $1.89In the Money | 5In the Money | 6In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 2Out of the Money | 1,270Out of the Money | ZMIn the Money | $24.10In the Money | $24.80In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,748Out of the Money | ZMIn the Money | $29.10In the Money | $29.80In 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 | $0.17Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,209Out of the Money | ZMIn the Money | $34.10In the Money | $34.80In 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 | $39.15In the Money | $39.80In the Money | $32.70In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 400Out of the Money | ZMIn the Money | $44.25In the Money | $44.70In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,345Out of the Money | ZMIn the Money | $49.20In the Money | $49.75In the Money | $44.15In the Money | $0.00In the Money | ---In the Money | ---In the Money |