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 | $21.80In the Money | $22.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $16.90In the Money | $17.35In the Money | $0.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $14.95In the Money | $15.50In the Money | $0.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.85In the Money | $14.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.18Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.80In the Money | $13.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.18Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $11.90In the Money | $12.35In the Money | $11.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.01Out of the Money | $0.18Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $10.80In the Money | $11.30In the Money | $11.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $9.80In the Money | $10.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.19Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $8.80In the Money | $9.40In 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 | $0.09Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ZMIn the Money | $7.90In the Money | $8.30In 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 | $0.13Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
ZMIn the Money | $6.95In the Money | $7.40In the Money | $6.95In the Money | $6.95In the Money | 1In the Money | ---In the Money | ZMOut of the Money | $0.03Out of the Money | $0.22Out of the Money | $0.06Out of the Money | $-0.06Out of the Money | 10Out of the Money | 31Out of the Money | |
ZMIn the Money | $6.00In the Money | $6.65In the Money | $3.85In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZMOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $-0.11Out of the Money | 1Out of the Money | 317Out of the Money | |
ZMIn the Money | $5.05In the Money | $5.40In the Money | $4.37In the Money | $0.00In the Money | ---In the Money | 89In the Money | ZMOut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $-0.17Out of the Money | 20Out of the Money | 145Out of the Money | |
ZMIn the Money | $4.20In the Money | $4.60In the Money | $4.31In the Money | $0.79In the Money | 3In the Money | 95In the Money | ZMOut of the Money | $0.18Out of the Money | $0.22Out of the Money | $0.23Out of the Money | $-0.20Out of the Money | 37Out of the Money | 568Out of the Money | |
ZMIn the Money | $3.25In the Money | $3.55In the Money | $2.55In the Money | $0.00In the Money | ---In the Money | 118In the Money | ZMNear the Money | $0.28Near the Money | $0.37Near the Money | $0.36Near the Money | $-0.49Near the Money | 32Near the Money | 65Near the Money | |
ZMIn the Money | $2.60In the Money | $2.84In the Money | $2.55In the Money | $0.52In the Money | 12In the Money | 231In the Money | ZMNear the Money | $0.50Near the Money | $0.56Near the Money | $0.64Near the Money | $-0.62Near the Money | 30Near the Money | 119Near the Money | |
ZMUnderlying issue's last price | $1.91Underlying issue's last price | $2.02Underlying issue's last price | $2.15Underlying issue's last price | $0.56Underlying issue's last price | 260Underlying issue's last price | 186Underlying issue's last price | Filter Table By Strike Price of$61.00Underlying issue's last price | ZMUnderlying issue's last price | $0.79Underlying issue's last price | $0.88Underlying issue's last price | $0.98Underlying issue's last price | $-0.70Underlying issue's last price | 49Underlying issue's last price | 134Underlying issue's last price |
ZMNear the Money | $1.36Near the Money | $1.46Near the Money | $1.40Near the Money | $0.06Near the Money | 367Near the Money | 217Near the Money | ZMNear the Money | $1.23Near the Money | $1.31Near the Money | $1.42Near the Money | $-0.36Near the Money | 59Near the Money | 41Near the Money | |
ZMNear the Money | $0.91Near the Money | $0.99Near the Money | $0.93Near the Money | $0.21Near the Money | 21Near the Money | 88Near the Money | ZMIn the Money | $1.75In the Money | $1.89In the Money | $2.06In the Money | $0.00In the Money | ---In the Money | 35In the Money | |
ZMNear the Money | $0.61Near the Money | $0.75Near the Money | $0.64Near the Money | $0.13Near the Money | 16Near the Money | 279Near the Money | ZMIn the Money | $2.33In the Money | $2.70In the Money | $2.83In the Money | $-0.54In the Money | 19In the Money | 39In the Money | |
ZMNear the Money | $0.37Near the Money | $0.44Near the Money | $0.35Near the Money | $-0.02Near the Money | 39Near the Money | 117Near the Money | ZMIn the Money | $3.15In the Money | $3.40In the Money | $3.42In the Money | $-0.73In the Money | 31In the Money | 11In the Money | |
ZMOut of the Money | $0.24Out of the Money | $0.26Out of the Money | $0.25Out of the Money | $0.00Out of the Money | 15Out of the Money | 163Out of the Money | ZMIn the Money | $3.80In the Money | $4.30In the Money | $5.55In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.16Out of the Money | $0.22Out of the Money | $0.17Out of the Money | $-0.01Out of the Money | 15Out of the Money | 127Out of the Money | ZMIn the Money | $4.60In the Money | $5.30In the Money | $4.83In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZMOut of the Money | $0.09Out of the Money | $0.15Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | ZMIn the Money | $5.55In the Money | $6.25In the Money | $7.45In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.14Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 71Out of the Money | ZMIn the Money | $6.85In the Money | $7.30In the Money | $5.77In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.18Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 414Out of the Money | ZMIn the Money | $7.75In the Money | $8.25In the Money | $5.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.21Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | ZMIn the Money | $8.85In the Money | $9.30In the Money | $9.13In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.20Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | ZMIn the Money | $9.75In the Money | $10.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.20Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | ZMIn the Money | $10.65In the Money | $11.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.19Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $11.60In the Money | $12.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.19Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | ZMIn the Money | $12.50In the Money | $13.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $13.85In the Money | $14.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.18Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $14.65In the Money | $15.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.18Out of the Money | $0.72Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $15.85In the Money | $16.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.18Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $17.65In the Money | $18.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.18Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $22.70In the Money | $23.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $27.75In the Money | $28.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |