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 | $33.55In 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 | $1.87Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $25.20In 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 | $0.43Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 296Out of the Money | |
ZMIn the Money | $21.45In the Money | $22.60In 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 | $0.00Out of the Money | ---Out of the Money | 2,288Out of the Money | |
ZMIn the Money | $16.45In 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 | $0.08Out 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 | $11.15In the Money | $13.30In 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 | $0.06Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 7Out of the Money | 2,775Out of the Money | |
ZMIn the Money | $7.95In the Money | $11.45In 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 | $0.07Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
ZMIn the Money | $7.15In the Money | $10.20In 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 | $0.09Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 1Out of the Money | 35Out of the Money | |
ZMIn the Money | $6.90In the Money | $9.05In the Money | $10.12In the Money | $0.00In the Money | ---In the Money | 1In 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 | 2Out of the Money | 31Out of the Money | |
ZMIn the Money | $6.65In the Money | $6.90In the Money | $7.10In the Money | $0.00In the Money | ---In the Money | 494In the Money | ZMOut of the Money | $0.07Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.02Out of the Money | 24Out of the Money | 7,446Out of the Money | |
ZMIn the Money | $5.70In the Money | $5.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 58Out of the Money | |
ZMIn the Money | $4.80In the Money | $5.95In the Money | $5.05In the Money | $0.00In the Money | ---In the Money | 14In the Money | ZMOut of the Money | $0.19Out of the Money | $0.22Out of the Money | $0.18Out of the Money | $-0.05Out of the Money | 9Out of the Money | 1,176Out of the Money | |
ZMIn the Money | $3.90In the Money | $4.50In the Money | $4.22In the Money | $0.05In the Money | 5In the Money | 15In the Money | ZMOut of the Money | $0.29Out of the Money | $0.33Out of the Money | $0.32Out of the Money | $0.00Out of the Money | 654Out of the Money | 154Out of the Money | |
ZMIn the Money | $3.10In the Money | $3.25In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 77In the Money | ZMNear the Money | $0.45Near the Money | $0.47Near the Money | $0.45Near the Money | $-0.07Near the Money | 27Near the Money | 397Near the Money | |
ZMIn the Money | $2.39In the Money | $2.46In the Money | $2.41In the Money | $-0.41In the Money | 8In the Money | 1,098In the Money | ZMNear the Money | $0.69Near the Money | $0.75Near the Money | $0.73Near the Money | $0.00Near the Money | 198Near the Money | 7,402Near the Money | |
ZMUnderlying issue's last price | $1.72Underlying issue's last price | $1.81Underlying issue's last price | $1.93Underlying issue's last price | $-0.16Underlying issue's last price | 16Underlying issue's last price | 257Underlying issue's last price | Filter Table By Strike Price of$61.00Underlying issue's last price | ZMUnderlying issue's last price | $1.04Underlying issue's last price | $1.10Underlying issue's last price | $1.05Underlying issue's last price | $0.04Underlying issue's last price | 16Underlying issue's last price | 397Underlying issue's last price |
ZMNear the Money | $1.22Near the Money | $1.29Near the Money | $1.37Near the Money | $-0.03Near the Money | 9Near the Money | 466Near the Money | ZMIn the Money | $1.53In the Money | $1.60In the Money | $1.58In the Money | $-0.05In the Money | 6In the Money | 370In the Money | |
ZMNear the Money | $0.82Near the Money | $0.89Near the Money | $0.97Near the Money | $0.01Near the Money | 11Near the Money | 308Near the Money | ZMIn the Money | $2.13In the Money | $2.20In the Money | $2.00In the Money | $-0.01In the Money | 13In the Money | 519In the Money | |
ZMNear the Money | $0.54Near the Money | $0.61Near the Money | $0.59Near the Money | $-0.10Near the Money | 160Near the Money | 557Near the Money | ZMIn the Money | $2.85In the Money | $3.00In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 435In the Money | |
ZMOut of the Money | $0.36Out of the Money | $0.41Out of the Money | $0.38Out of the Money | $-0.07Out of the Money | 480Out of the Money | 6,171Out of the Money | ZMIn the Money | $3.55In the Money | $3.85In the Money | $3.58In the Money | $-0.14In the Money | 8In the Money | 5,468In the Money | |
ZMOut of the Money | $0.24Out of the Money | $0.28Out of the Money | $0.25Out of the Money | $-0.06Out of the Money | 139Out of the Money | 573Out of the Money | ZMIn the Money | $3.60In the Money | $4.80In the Money | $4.10In the Money | $0.00In the Money | ---In the Money | 163In the Money | |
ZMOut of the Money | $0.16Out of the Money | $0.21Out of the Money | $0.19Out of the Money | $-0.07Out of the Money | 37Out of the Money | 816Out of the Money | ZMIn the Money | $4.60In the Money | $5.80In the Money | $6.60In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
ZMOut of the Money | $0.11Out of the Money | $0.16Out of the Money | $0.14Out of the Money | $-0.07Out of the Money | 2Out of the Money | 172Out of the Money | ZMIn the Money | $6.40In the Money | $8.25In 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 | $0.12Out of the Money | $0.11Out of the Money | $-0.02Out of the Money | 1Out of the Money | 61Out of the Money | ZMIn the Money | $7.30In the Money | $9.30In the Money | $5.83In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZMOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 78Out of the Money | 4,004Out of the Money | ZMIn the Money | $8.40In the Money | $8.65In the Money | $8.15In the Money | $0.19In the Money | 2In the Money | 1,106In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 2Out of the Money | 79Out of the Money | ZMIn the Money | $8.25In the Money | $10.80In 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 | $0.08Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | ZMIn the Money | $8.60In the Money | $11.65In 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 | $-0.05Out of the Money | 1Out of the Money | 42Out of the Money | ZMIn the Money | $10.40In the Money | $12.05In 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 | $10.45In the Money | $14.40In 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 | $0.05Out of the Money | $-0.01Out of the Money | 13Out of the Money | 21,828Out of the Money | ZMIn the Money | $12.55In the Money | $14.65In 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 | $-0.02Out of the Money | 10Out of the Money | 128Out of the Money | ZMIn the Money | $12.55In the Money | $14.95In 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 | $0.05Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 31Out of the Money | 2,994Out of the Money | ZMIn the Money | $17.90In the Money | $20.40In the Money | $18.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out 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 | $21.40In the Money | $25.30In 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 | $26.45In the Money | $30.35In 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 | $31.65In the Money | $35.20In 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 | $0.00Out of the Money | ---Out of the Money | 1,669Out of the Money | ZMIn the Money | $36.55In the Money | $40.35In 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 | $41.50In the Money | $45.35In 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 | $0.08Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 5Out of the Money | 1,345Out of the Money | ZMIn the Money | $46.45In the Money | $50.35In the Money | $44.15In the Money | $0.00In the Money | ---In the Money | ---In the Money |