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 | $32.20In the Money | $32.95In 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 | $27.15In the Money | $27.95In 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 | $0.10Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 296Out of the Money | |
ZMIn the Money | $22.35In the Money | $22.70In the Money | $24.75In the Money | $0.00In the Money | ---In the Money | 65In 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 | ---Out of the Money | 2,289Out of the Money | |
ZMIn the Money | $17.45In the Money | $17.75In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,092Out of the Money | |
ZMIn the Money | $12.40In the Money | $12.70In the Money | $14.90In the Money | $0.00In the Money | ---In the Money | 85In the Money | ZMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.03Out of the Money | 21Out of the Money | 2,801Out of the Money | |
ZMIn the Money | $10.55In the Money | $11.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.04Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZMIn the Money | $9.30In the Money | $10.10In 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 | $0.10Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
ZMIn the Money | $8.50In the Money | $8.85In the Money | $10.12In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.08Out of the Money | $0.12Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
ZMIn the Money | $7.55In the Money | $7.85In the Money | $8.03In the Money | $-0.84In the Money | 50In the Money | 502In the Money | ZMOut of the Money | $0.13Out of the Money | $0.16Out of the Money | $0.16Out of the Money | $0.06Out of the Money | 40Out of the Money | 12,506Out of the Money | |
ZMIn the Money | $6.60In the Money | $7.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.19Out of the Money | $0.21Out of the Money | $0.16Out of the Money | $0.03Out of the Money | 10Out of the Money | 52Out of the Money | |
ZMIn the Money | $5.80In the Money | $5.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.27Out of the Money | $0.30Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 824Out of the Money | |
ZMIn the Money | $4.95In the Money | $5.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.40Out of the Money | $0.43Out of the Money | $0.43Out of the Money | $0.20Out of the Money | 35Out of the Money | 108Out of the Money | |
ZMIn the Money | $4.15In the Money | $4.30In the Money | $4.20In the Money | $-2.16In the Money | 8In the Money | 50In the Money | ZMOut of the Money | $0.58Out of the Money | $0.61Out of the Money | $0.42Out of the Money | $0.10Out of the Money | 3Out of the Money | 319Out of the Money | |
ZMIn the Money | $3.40In the Money | $3.50In the Money | $3.36In the Money | $-1.72In the Money | 90In the Money | 1,254In the Money | ZMNear the Money | $0.81Near the Money | $0.86Near the Money | $0.84Near the Money | $0.39Near the Money | 595Near the Money | 7,453Near the Money | |
ZMIn the Money | $2.77In the Money | $2.82In the Money | $3.40In the Money | $-0.45In the Money | 1In the Money | 21In the Money | ZMNear the Money | $1.14Near the Money | $1.18Near the Money | $1.14Near the Money | $0.47Near the Money | 14Near the Money | 361Near the Money | |
ZMUnderlying issue's last price | $2.18Underlying issue's last price | $2.22Underlying issue's last price | $2.19Underlying issue's last price | $-0.91Underlying issue's last price | 89Underlying issue's last price | 36Underlying 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 | $1.59Underlying issue's last price | $0.65Underlying issue's last price | 31Underlying issue's last price | 254Underlying issue's last price |
ZMNear the Money | $1.67Near the Money | $1.72Near the Money | $1.61Near the Money | $-1.44Near the Money | 126Near the Money | 211Near the Money | ZMIn the Money | $2.06In the Money | $2.10In the Money | $2.12In the Money | $0.70In the Money | 634In the Money | 170In the Money | |
ZMNear the Money | $1.28Near the Money | $1.31Near the Money | $1.28Near the Money | $-1.04Near the Money | 110Near the Money | 362Near the Money | ZMIn the Money | $2.65In the Money | $2.70In the Money | $2.65In the Money | $0.90In the Money | 79In the Money | 416In the Money | |
ZMNear the Money | $0.93Near the Money | $1.00Near the Money | $1.00Near the Money | $-0.80Near the Money | 235Near the Money | 5,010Near the Money | ZMIn the Money | $3.30In the Money | $3.40In the Money | $3.42In the Money | $1.24In the Money | 40In the Money | 5,599In the Money | |
ZMOut of the Money | $0.69Out of the Money | $0.76Out of the Money | $0.72Out of the Money | $-0.53Out of the Money | 23Out of the Money | 536Out of the Money | ZMIn the Money | $4.05In the Money | $4.20In the Money | $4.16In the Money | $1.31In the Money | 8In the Money | 136In the Money | |
ZMOut of the Money | $0.51Out of the Money | $0.58Out of the Money | $0.54Out of the Money | $-0.52Out of the Money | 78Out of the Money | 313Out of the Money | ZMIn the Money | $4.80In the Money | $5.05In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
ZMOut of the Money | $0.38Out of the Money | $0.45Out of the Money | $0.40Out of the Money | $-0.45Out of the Money | 38Out of the Money | 146Out of the Money | ZMIn the Money | $5.70In the Money | $6.00In the Money | $5.15In the Money | $0.42In the Money | 1In the Money | 2In the Money | |
ZMOut of the Money | $0.28Out of the Money | $0.34Out of the Money | $0.29Out of the Money | $-0.31Out of the Money | 27Out of the Money | 40Out of the Money | ZMIn the Money | $6.60In the Money | $6.85In the Money | $5.83In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZMOut of the Money | $0.21Out of the Money | $0.27Out of the Money | $0.21Out of the Money | $-0.26Out of the Money | 371Out of the Money | 3,771Out of the Money | ZMIn the Money | $7.55In the Money | $7.85In the Money | $7.50In the Money | $2.00In the Money | 1In the Money | 2,147In the Money | |
ZMOut of the Money | $0.16Out of the Money | $0.21Out of the Money | $0.22Out of the Money | $-0.13Out of the Money | 24Out of the Money | 69Out of the Money | ZMIn the Money | $8.50In the Money | $8.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.12Out of the Money | $0.16Out of the Money | $0.17Out of the Money | $-0.12Out of the Money | 10Out of the Money | 110Out of the Money | ZMIn the Money | $9.45In the Money | $9.85In the Money | $8.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $-0.10Out of the Money | 10Out of the Money | 44Out of the Money | ZMIn the Money | $10.30In the Money | $11.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.07Out of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 759Out of the Money | ZMIn the Money | $11.20In the Money | $12.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.06Out of the Money | 85Out of the Money | 21,931Out of the Money | ZMIn the Money | $12.50In the Money | $12.75In the Money | $10.70In the Money | $0.00In the Money | ---In the Money | 454In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 130Out of the Money | ZMIn the Money | $13.10In the Money | $14.05In 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 | $0.06Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 9Out of the Money | 3,051Out of the Money | ZMIn the Money | $17.45In the Money | $17.75In the Money | $17.30In the Money | $1.15In the Money | 11In the Money | 48,522In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.17Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 3Out of the Money | 1,284Out of the Money | ZMIn the Money | $22.15In the Money | $23.10In the Money | $23.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,751Out of the Money | ZMIn the Money | $27.25In the Money | $28.00In 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 | ---Out of the Money | 2,210Out of the Money | ZMIn the Money | $32.05In the Money | $33.00In 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 | $0.04Out 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 | $37.10In the Money | $37.90In 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 | $0.06Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 400Out of the Money | ZMIn the Money | $42.05In the Money | $42.95In 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 | 6Out of the Money | 1,354Out of the Money | ZMIn the Money | $47.05In the Money | $48.00In the Money | $44.15In the Money | $0.00In the Money | ---In the Money | ---In the Money |