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 | $30.25In the Money | $34.15In 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 | $1.27Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $27.00In the Money | $28.10In 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 | $0.26Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 296Out of the Money | |
ZMIn the Money | $22.05In the Money | $22.25In 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 | 2,288Out of the Money | |
ZMIn the Money | $17.10In the Money | $17.35In 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 | $0.04Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,060Out of the Money | |
ZMIn the Money | $12.10In the Money | $12.30In the Money | $11.35In the Money | $0.00In the Money | ---In the Money | 75In the Money | ZMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 6Out of the Money | 2,770Out of the Money | |
ZMIn the Money | $9.75In the Money | $11.35In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
ZMIn the Money | $9.00In the Money | $10.00In 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 | $0.07Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | |
ZMIn the Money | $7.85In the Money | $9.30In the Money | $10.12In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
ZMIn the Money | $7.15In the Money | $7.40In the Money | $7.10In the Money | $0.00In the Money | ---In the Money | 494In the Money | ZMOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 25Out of the Money | 7,441Out of the Money | |
ZMIn the Money | $6.25In the Money | $7.65In 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 | $0.10Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 58Out of the Money | |
ZMIn the Money | $5.30In the Money | $5.45In the Money | $5.05In the Money | $0.00In the Money | ---In the Money | 14In the Money | ZMOut of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $-0.04Out of the Money | 19Out of the Money | 1,175Out of the Money | |
ZMIn the Money | $4.35In the Money | $4.55In the Money | $4.22In the Money | $0.00In the Money | ---In the Money | 19In the Money | ZMOut of the Money | $0.20Out of the Money | $0.23Out of the Money | $0.20Out of the Money | $-0.12Out of the Money | 13Out of the Money | 776Out of the Money | |
ZMIn the Money | $3.50In the Money | $3.65In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 77In the Money | ZMOut of the Money | $0.32Out of the Money | $0.35Out of the Money | $0.34Out of the Money | $-0.11Out of the Money | 5Out of the Money | 401Out of the Money | |
ZMIn the Money | $2.70In the Money | $2.78In the Money | $2.95In the Money | $0.54In the Money | 4In the Money | 1,103In the Money | ZMNear the Money | $0.51Near the Money | $0.55Near the Money | $0.52Near the Money | $-0.21Near the Money | 78Near the Money | 7,468Near the Money | |
ZMIn the Money | $2.00In the Money | $2.05In the Money | $2.03In the Money | $0.10In the Money | 26In the Money | 268In the Money | ZMNear the Money | $0.80Near the Money | $0.83Near the Money | $0.81Near the Money | $-0.24Near the Money | 10Near the Money | 411Near the Money | |
ZMUnderlying issue's last price | $1.41Underlying issue's last price | $1.45Underlying issue's last price | $1.42Underlying issue's last price | $0.05Underlying issue's last price | 76Underlying issue's last price | 475Underlying issue's last price | Filter Table By Strike Price of$62.00Underlying issue's last price | ZMUnderlying issue's last price | $1.19Underlying issue's last price | $1.23Underlying issue's last price | $1.12Underlying issue's last price | $-0.46Underlying issue's last price | 4Underlying issue's last price | 371Underlying issue's last price |
ZMNear the Money | $0.95Near the Money | $0.98Near the Money | $0.98Near the Money | $0.01Near the Money | 24Near the Money | 312Near the Money | ZMIn the Money | $1.72In the Money | $1.78In the Money | $1.75In the Money | $-0.25In the Money | 14In the Money | 513In the Money | |
ZMNear the Money | $0.62Near the Money | $0.64Near the Money | $0.71Near the Money | $0.12Near the Money | 35Near the Money | 643Near the Money | ZMIn the Money | $2.40In the Money | $2.49In the Money | $2.46In the Money | $-1.54In the Money | 61In the Money | 435In the Money | |
ZMNear the Money | $0.41Near the Money | $0.44Near the Money | $0.43Near the Money | $0.05Near the Money | 283Near the Money | 6,095Near the Money | ZMIn the Money | $3.20In the Money | $3.30In the Money | $3.30In the Money | $-0.28In the Money | 8In the Money | 5,462In the Money | |
ZMOut of the Money | $0.26Out of the Money | $0.30Out of the Money | $0.34Out of the Money | $0.09Out of the Money | 8Out of the Money | 494Out of the Money | ZMIn the Money | $4.00In the Money | $4.20In the Money | $4.12In the Money | $0.02In the Money | 10In the Money | 163In the Money | |
ZMOut of the Money | $0.17Out of the Money | $0.22Out of the Money | $0.20Out of the Money | $0.01Out of the Money | 13Out of the Money | 848Out of the Money | ZMIn the Money | $4.85In the Money | $5.20In the Money | $6.60In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
ZMOut of the Money | $0.12Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $0.01Out of the Money | 9Out of the Money | 173Out of the Money | ZMIn the Money | $5.90In the Money | $6.10In the Money | $5.15In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZMOut of the Money | $0.08Out of the Money | $0.13Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | ZMIn the Money | $6.80In the Money | $7.45In the Money | $5.83In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $0.01Out of the Money | 38Out of the Money | 4,001Out of the Money | ZMIn the Money | $7.85In the Money | $8.05In the Money | $7.95In the Money | $-0.20In the Money | 1In the Money | 1,106In 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 | 79Out of the Money | ZMIn the Money | $8.45In the Money | $9.55In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | ZMIn the Money | $8.50In the Money | $10.35In the Money | $8.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | ZMIn the Money | $10.20In the Money | $11.85In 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 | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 754Out of the Money | ZMIn the Money | $11.00In the Money | $12.90In 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 | $0.05Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 14Out of the Money | 21,828Out of the Money | ZMIn the Money | $11.15In the Money | $14.55In 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 | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 2Out of the Money | 137Out of the Money | ZMIn the Money | $12.40In the Money | $14.25In 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 | $0.00Out of the Money | 24Out of the Money | 3,004Out of the Money | ZMIn the Money | $16.60In the Money | $19.55In 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 | $0.06Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,270Out of the Money | ZMIn the Money | $21.50In the Money | $24.75In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,748Out of the Money | ZMIn the Money | $26.00In the Money | $29.90In 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 | $0.04Out 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 | $31.70In 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 | $0.10Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 4Out of the Money | 1,669Out of the Money | ZMIn the Money | $35.90In 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 | $0.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 397Out of the Money | ZMIn the Money | $40.95In the Money | $43.80In the Money | $33.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.05Out 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 | $46.15In the Money | $49.80In the Money | $44.15In the Money | $0.00In the Money | ---In the Money | ---In the Money |