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 | $30.20In the Money | $33.80In 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 | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $26.60In the Money | $27.80In 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 | $0.07Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 296Out of the Money | |
ZMIn the Money | $21.65In the Money | $22.00In 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 | $-0.01Out of the Money | 1Out of the Money | 2,289Out of the Money | |
ZMIn the Money | $16.75In the Money | $17.05In 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 | $0.09Out of the Money | $0.07Out of the Money | 1Out of the Money | 3,060Out of the Money | |
ZMIn the Money | $11.70In the Money | $12.10In 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 | $0.04Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 7Out of the Money | 2,775Out of the Money | |
ZMIn the Money | $9.80In the Money | $10.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.02Out 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 | $8.65In the Money | $9.10In 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 | $-0.03Out of the Money | 4Out of the Money | 25Out of the Money | |
ZMIn the Money | $7.65In the Money | $8.10In 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 | $0.10Out 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 | $7.10In the Money | $7.21In the Money | $0.44In the Money | 4In the Money | 494In the Money | ZMOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $-0.04Out of the Money | 12Out of the Money | 7,479Out of the Money | |
ZMIn the Money | $5.90In the Money | $6.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.15Out of the Money | $0.17Out 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 | $5.25In the Money | $5.33In the Money | $-1.30In the Money | 5In the Money | 3In the Money | ZMOut of the Money | $0.23Out of the Money | $0.25Out 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 | $4.30In the Money | $4.43In the Money | $1.23In the Money | 7In the Money | 3In the Money | ZMOut of the Money | $0.35Out of the Money | $0.38Out 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 | $3.45In the Money | $3.60In the Money | $0.83In the Money | 3In the Money | 75In the Money | ZMNear the Money | $0.52Near the Money | $0.56Near the Money | $0.54Near the Money | $-0.07Near the Money | 12Near the Money | 396Near the Money | |
ZMIn the Money | $2.63In the Money | $2.72In the Money | $2.82In the Money | $0.34In the Money | 27In the Money | 1,124In the Money | ZMNear the Money | $0.78Near the Money | $0.83Near the Money | $0.74Near the Money | $-0.16Near the Money | 1,068Near the Money | 7,462Near the Money | |
ZMUnderlying issue's last price | $2.00Underlying issue's last price | $2.05Underlying issue's last price | $2.20Underlying issue's last price | $0.34Underlying issue's last price | 24Underlying 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 | $1.13Underlying issue's last price | $1.17Underlying 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 | $1.47Near the Money | $1.52Near the Money | $1.64Near the Money | $0.31Near the Money | 29Near the Money | 423Near the Money | ZMIn the Money | $1.59In the Money | $1.65In the Money | $1.40In the Money | $-0.87In the Money | 103In the Money | 272In the Money | |
ZMNear the Money | $1.05Near the Money | $1.10Near the Money | $1.06Near the Money | $0.31Near the Money | 80Near the Money | 266Near the Money | ZMIn the Money | $2.18In the Money | $2.25In the Money | $2.01In the Money | $-0.88In the Money | 2In the Money | 521In the Money | |
ZMNear the Money | $0.73Near the Money | $0.78Near the Money | $0.83Near the Money | $0.30Near the Money | 9Near the Money | 547Near the Money | ZMIn the Money | $2.86In the Money | $2.95In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 435In the Money | |
ZMOut of the Money | $0.51Out of the Money | $0.55Out of the Money | $0.57Out of the Money | $0.11Out of the Money | 64Out of the Money | 6,146Out of the Money | ZMIn the Money | $3.60In the Money | $3.75In the Money | $3.58In the Money | $-1.22In the Money | 1In the Money | 5,469In the Money | |
ZMOut of the Money | $0.36Out of the Money | $0.40Out of the Money | $0.40Out of the Money | $0.13Out of the Money | 8Out of the Money | 583Out of the Money | ZMIn the Money | $4.40In the Money | $4.70In the Money | $4.10In the Money | $-1.45In the Money | 3In the Money | 163In the Money | |
ZMOut of the Money | $0.25Out of the Money | $0.29Out of the Money | $0.27Out of the Money | $0.09Out of the Money | 114Out of the Money | 753Out of the Money | ZMIn the Money | $5.35In the Money | $5.55In the Money | $6.60In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
ZMOut of the Money | $0.17Out of the Money | $0.23Out of the Money | $0.21Out of the Money | $0.07Out of the Money | 4Out of the Money | 169Out of the Money | ZMIn the Money | $6.15In the Money | $6.50In the Money | $5.15In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZMOut of the Money | $0.13Out of the Money | $0.17Out 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 | $7.50In the Money | $5.83In 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 | $0.13Out of the Money | $0.04Out of the Money | 83Out of the Money | 4,076Out of the Money | ZMIn the Money | $8.15In the Money | $8.45In the Money | $7.96In the Money | $-1.44In the Money | 5In the Money | 1,106In the Money | |
ZMOut of the Money | $0.06Out of the Money | $0.12Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 79Out of the Money | ZMIn the Money | $9.15In the Money | $10.35In 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 | $0.10Out of the Money | $0.08Out of the Money | $0.01Out of the Money | 1Out of the Money | 106Out of the Money | ZMIn the Money | $10.15In the Money | $10.55In 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 | $0.09Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | ZMIn the Money | $11.05In the Money | $12.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.03Out 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 | $12.15In the Money | $12.55In 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 | $0.05Out of the Money | $0.00Out of the Money | 14Out of the Money | 21,858Out of the Money | ZMIn the Money | $13.15In the Money | $13.55In 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 | $0.07Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 128Out of the Money | ZMIn the Money | $14.15In the Money | $14.50In 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 | $0.06Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 21Out of the Money | 3,014Out of the Money | ZMIn the Money | $18.10In the Money | $18.45In the Money | $19.49In the Money | $0.00In the Money | ---In 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 | $23.15In the Money | $23.50In 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 | $26.85In the Money | $28.50In 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 | $0.04Out of the Money | $0.02Out of the Money | 11Out of the Money | 2,209Out of the Money | ZMIn the Money | $31.70In the Money | $34.65In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,669Out of the Money | ZMIn the Money | $36.55In the Money | $39.60In 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 | $0.23Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 397Out of the Money | ZMIn the Money | $41.35In 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 | $0.04Out 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 | $49.55In the Money | $44.15In the Money | $0.00In the Money | ---In the Money | ---In the Money |