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 | $29.85In the Money | $33.65In 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 | $1.99Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $25.30In the Money | $28.30In 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 | $1.26Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 296Out of the Money | |
ZMIn the Money | $21.70In the Money | $23.90In 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 | $-0.01Out of the Money | 1Out of the Money | 2,289Out of the Money | |
ZMIn the Money | $16.75In the Money | $17.90In 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 | $0.20Out of the Money | $0.09Out of the Money | $0.07Out of the Money | 1Out of the Money | 3,060Out of the Money | |
ZMIn the Money | $11.75In the Money | $12.65In the Money | $11.35In the Money | $0.60In the Money | 20In the Money | 95In the Money | ZMOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 9Out of the Money | 2,775Out of the Money | |
ZMIn the Money | $7.95In the Money | $11.15In 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 | 11Out of the Money | |
ZMIn the Money | $6.90In 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 | $0.09Out of the Money | $0.07Out of the Money | $-0.03Out of the Money | 10Out of the Money | 25Out of the Money | |
ZMIn the Money | $6.05In the Money | $9.50In the Money | $10.12In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.05Out of the Money | $0.11Out of the Money | $0.06Out of the Money | $-0.06Out of the Money | 7Out of the Money | 38Out of the Money | |
ZMIn the Money | $6.90In the Money | $8.35In the Money | $7.10In the Money | $0.33In the Money | 5In the Money | 494In the Money | ZMOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.12Out of the Money | $-0.02Out of the Money | 54Out of the Money | 7,479Out of the Money | |
ZMIn the Money | $5.85In the Money | $7.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.14Out of the Money | $0.16Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 58Out of the Money | |
ZMIn the Money | $5.00In the Money | $5.50In the Money | $5.05In the Money | $-1.58In the Money | 11In the Money | 3In the Money | ZMOut of the Money | $0.20Out of the Money | $0.24Out of the Money | $0.23Out of the Money | $-0.04Out of the Money | 30Out of the Money | 1,202Out of the Money | |
ZMIn the Money | $4.15In the Money | $4.85In the Money | $4.17In the Money | $0.97In the Money | 12In the Money | 3In the Money | ZMOut of the Money | $0.31Out of the Money | $0.34Out of the Money | $0.32Out of the Money | $-0.21Out of the Money | 4Out of the Money | 152Out of the Money | |
ZMIn the Money | $3.35In the Money | $3.50In the Money | $3.40In the Money | $0.63In the Money | 5In the Money | 75In the Money | ZMNear the Money | $0.47Near the Money | $0.51Near the Money | $0.52Near the Money | $-0.09Near the Money | 18Near the Money | 396Near the Money | |
ZMIn the Money | $2.61In the Money | $2.69In the Money | $2.82In the Money | $0.34In the Money | 27In the Money | 1,124In the Money | ZMNear the Money | $0.70Near the Money | $0.75Near the Money | $0.73Near the Money | $-0.17Near the Money | 1,114Near the Money | 7,462Near the Money | |
ZMUnderlying issue's last price | $1.96Underlying issue's last price | $2.03Underlying issue's last price | $2.09Underlying issue's last price | $0.23Underlying issue's last price | 26Underlying issue's last price | 266Underlying issue's last price | Filter Table By Strike Price of$61.00Underlying issue's last price | ZMUnderlying issue's last price | $1.05Underlying issue's last price | $1.10Underlying issue's last price | $1.01Underlying issue's last price | $-0.79Underlying issue's last price | 12Underlying issue's last price | 394Underlying issue's last price |
ZMNear the Money | $1.42Near the Money | $1.48Near the Money | $1.40Near the Money | $0.07Near the Money | 131Near the Money | 423Near the Money | ZMIn the Money | $1.49In the Money | $1.58In the Money | $1.63In the Money | $-0.64In the Money | 122In the Money | 272In the Money | |
ZMNear the Money | $1.00Near the Money | $1.05Near the Money | $0.96Near the Money | $0.21Near the Money | 85Near the Money | 266Near the Money | ZMIn the Money | $2.06In the Money | $2.15In the Money | $2.01In the Money | $-0.88In the Money | 2In the Money | 521In the Money | |
ZMNear the Money | $0.67Near the Money | $0.74Near the Money | $0.69Near the Money | $0.16Near the Money | 22Near the Money | 547Near the Money | ZMIn the Money | $2.73In the Money | $2.89In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 435In the Money | |
ZMOut of the Money | $0.46Out of the Money | $0.51Out of the Money | $0.45Out of the Money | $-0.01Out of the Money | 145Out of the Money | 6,146Out of the Money | ZMIn the Money | $3.50In the Money | $3.70In the Money | $3.72In the Money | $-1.08In the Money | 2In the Money | 5,469In the Money | |
ZMOut of the Money | $0.31Out of the Money | $0.33Out of the Money | $0.31Out of the Money | $0.04Out of the Money | 208Out of the Money | 583Out of the Money | ZMIn the Money | $4.35In the Money | $4.65In the Money | $4.10In the Money | $-1.45In the Money | 3In the Money | 163In the Money | |
ZMOut of the Money | $0.21Out of the Money | $0.25Out of the Money | $0.26Out of the Money | $0.08Out of the Money | 116Out of the Money | 753Out of the Money | ZMIn the Money | $5.25In the Money | $5.70In the Money | $6.60In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
ZMOut of the Money | $0.13Out of the Money | $0.19Out of the Money | $0.21Out of the Money | $0.07Out of the Money | 4Out of the Money | 169Out of the Money | ZMIn the Money | $5.25In the Money | $6.50In 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 | $0.15Out of the Money | $0.13Out of the Money | $0.02Out of the Money | 5Out of the Money | 60Out of the Money | ZMIn the Money | $7.15In the Money | $8.40In 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 | $0.11Out of the Money | $0.10Out of the Money | $0.01Out of the Money | 93Out of the Money | 4,076Out of the Money | ZMIn the Money | $8.10In the Money | $8.50In the Money | $7.96In the Money | $-1.44In the Money | 5In the Money | 1,106In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 79Out of the Money | ZMIn the Money | $7.60In the Money | $11.15In 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 | $0.09Out of the Money | $0.08Out of the Money | $0.01Out of the Money | 1Out of the Money | 106Out of the Money | ZMIn the Money | $8.50In the Money | $11.85In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | ZMIn the Money | $9.40In the Money | $13.20In 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 | $0.08Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 754Out of the Money | ZMIn the Money | $10.35In the Money | $14.35In 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 | 38Out of the Money | 21,858Out of the Money | ZMIn the Money | $11.35In the Money | $15.40In 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 | $0.07Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 128Out of the Money | ZMIn the Money | $12.85In the Money | $16.35In 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 | $0.04Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 41Out of the Money | 3,014Out of the Money | ZMIn the Money | $16.35In the Money | $20.35In the Money | $18.25In the Money | $-1.24In the Money | 1In the Money | 1In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 1Out of the Money | 1,270Out of the Money | ZMIn the Money | $21.35In the Money | $25.25In 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 | $26.35In the Money | $30.15In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 13Out of the Money | 2,209Out of the Money | ZMIn the Money | $31.40In the Money | $35.30In 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 | $0.04Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 1Out of the Money | 1,669Out of the Money | ZMIn the Money | $36.45In the Money | $40.30In 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 | $0.24Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 397Out of the Money | ZMIn the Money | $41.40In the Money | $45.20In 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 | $0.04Out 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 | $46.55In the Money | $50.25In the Money | $44.15In the Money | $0.00In the Money | ---In the Money | ---In the Money |