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 | $21.45In the Money | $21.85In 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 | $16.45In the Money | $16.80In 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 | $0.06Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $14.40In the Money | $15.10In 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 | $0.06Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.45In the Money | $13.95In 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 | $12.30In the Money | $13.00In 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 | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $11.40In the Money | $11.80In the Money | $11.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $10.30In the Money | $10.90In the Money | $11.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.00Out of the Money | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $9.45In the Money | $9.85In 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 | $0.16Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $8.55In the Money | $8.95In 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 | $0.17Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
ZMIn the Money | $7.35In the Money | $8.00In 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 | $0.10Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
ZMIn the Money | $6.55In the Money | $6.90In the Money | $7.10In the Money | $0.15In the Money | 9In the Money | 1In the Money | ZMOut of the Money | $0.02Out of the Money | $0.18Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
ZMIn the Money | $5.60In the Money | $6.20In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 316Out of the Money | |
ZMIn the Money | $4.65In the Money | $4.90In the Money | $6.70In the Money | $0.00In the Money | ---In the Money | 88In the Money | ZMOut of the Money | $0.14Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $0.08Out of the Money | 815Out of the Money | 152Out of the Money | |
ZMIn the Money | $3.75In the Money | $4.25In the Money | $5.73In the Money | $0.00In the Money | ---In the Money | 94In the Money | ZMOut of the Money | $0.21Out of the Money | $0.27Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 569Out of the Money | |
ZMIn the Money | $2.96In the Money | $3.15In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 118In the Money | ZMNear the Money | $0.37Near the Money | $0.45Near the Money | $0.32Near the Money | $0.16Near the Money | 89Near the Money | 88Near the Money | |
ZMIn the Money | $2.24In the Money | $2.37In the Money | $2.63In the Money | $-1.37In the Money | 6In the Money | 216In the Money | ZMNear the Money | $0.65Near the Money | $0.72Near the Money | $0.71Near the Money | $0.37Near the Money | 84Near the Money | 122Near the Money | |
ZMUnderlying issue's last price | $1.66Underlying issue's last price | $1.75Underlying issue's last price | $2.66Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 251Underlying issue's last price | Filter Table By Strike Price of$61.00Underlying issue's last price | ZMUnderlying issue's last price | $1.01Underlying issue's last price | $1.08Underlying issue's last price | $0.84Underlying issue's last price | $0.31Underlying issue's last price | 5Underlying issue's last price | 335Underlying issue's last price |
ZMNear the Money | $1.15Near the Money | $1.20Near the Money | $1.17Near the Money | $-0.85Near the Money | 157Near the Money | 456Near the Money | ZMIn the Money | $1.50In the Money | $1.54In the Money | $1.39In the Money | $0.52In the Money | 183In the Money | 119In the Money | |
ZMNear the Money | $0.76Near the Money | $0.79Near the Money | $0.74Near the Money | $-0.95Near the Money | 119Near the Money | 153Near the Money | ZMIn the Money | $2.11In the Money | $2.15In the Money | $2.15In the Money | $0.83In the Money | 32In the Money | 71In the Money | |
ZMNear the Money | $0.47Near the Money | $0.52Near the Money | $0.51Near the Money | $-0.51Near the Money | 146Near the Money | 487Near the Money | ZMIn the Money | $2.82In the Money | $2.95In the Money | $1.86In the Money | $0.00In the Money | ---In the Money | 69In the Money | |
ZMOut of the Money | $0.30Out of the Money | $0.34Out of the Money | $0.31Out of the Money | $-0.33Out of the Money | 255Out of the Money | 372Out of the Money | ZMIn the Money | $3.40In the Money | $3.80In the Money | $2.18In the Money | $0.00In the Money | ---In the Money | 57In the Money | |
ZMOut of the Money | $0.19Out of the Money | $0.23Out of the Money | $0.22Out of the Money | $-0.26Out of the Money | 5Out of the Money | 242Out of the Money | ZMIn the Money | $4.50In the Money | $4.75In the Money | $3.32In 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 | $0.13Out of the Money | $-0.21Out of the Money | 6Out of the Money | 158Out of the Money | ZMIn the Money | $5.00In the Money | $5.65In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
ZMOut of the Money | $0.08Out of the Money | $0.13Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | ZMIn the Money | $6.25In the Money | $6.70In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
ZMOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | ZMIn the Money | $7.15In the Money | $7.65In the Money | $6.00In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.14Out of the Money | $0.09Out of the Money | $0.00Out of the Money | 1Out of the Money | 425Out of the Money | ZMIn the Money | $8.15In the Money | $8.65In the Money | $6.75In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.07Out of the Money | 3Out of the Money | 24Out of the Money | ZMIn the Money | $9.35In the Money | $9.70In the Money | $9.13In 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 | $0.19Out of the Money | $0.07Out of the Money | 1Out of the Money | 9Out of the Money | ZMIn the Money | $10.25In the Money | $10.65In 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 | $0.09Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | ZMIn the Money | $11.20In the Money | $11.60In 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 | $0.17Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $12.00In the Money | $12.65In 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 | $0.16Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | ZMIn the Money | $13.20In the Money | $13.75In 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 | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $14.20In the Money | $14.70In 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 | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $15.30In the Money | $15.75In 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 | $0.04Out of the Money | $0.72Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $16.00In the Money | $16.70In 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 | $18.35In the Money | $18.75In 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 | $23.20In the Money | $23.80In 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 | $0.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $28.25In the Money | $28.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |