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 | $20.05In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $16.60In the Money | $17.00In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZMIn the Money | $13.55In 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 | $0.94Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.60In the Money | $13.00In the Money | $11.45In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.01Out of the Money | $0.24Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 79Out of the Money | |
ZMIn the Money | $11.60In the Money | $12.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.44Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 84Out of the Money | |
ZMIn the Money | $10.60In the Money | $11.30In 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 | $2.14Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 672Out of the Money | |
ZMIn the Money | $9.60In the Money | $10.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $2.14Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 299Out of the Money | |
ZMIn the Money | $8.75In the Money | $9.00In the Money | $7.85In the Money | $0.00In the Money | ---In the Money | 10In the Money | ZMOut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 335Out of the Money | |
ZMIn the Money | $7.60In the Money | $8.50In the Money | $10.50In the Money | $0.00In the Money | ---In the Money | 4In 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 | ---Out of the Money | 134Out of the Money | |
ZMIn the Money | $5.30In the Money | $8.45In the Money | $6.90In the Money | $-1.43In the Money | 1In the Money | 4In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 9Out of the Money | 348Out of the Money | |
ZMIn the Money | $5.60In the Money | $6.10In 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 | $0.05Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 10Out of the Money | 154Out of the Money | |
ZMIn the Money | $4.70In the Money | $4.95In the Money | $6.93In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.07Out of the Money | 22Out of the Money | 72Out of the Money | |
ZMIn the Money | $3.80In the Money | $4.90In the Money | $4.30In the Money | $1.73In the Money | 1In the Money | 4In the Money | ZMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.12Out of the Money | 37Out of the Money | 119Out of the Money | |
ZMIn the Money | $2.81In the Money | $3.35In the Money | $3.20In the Money | $1.42In the Money | 4In the Money | 32In the Money | ZMNear the Money | $0.10Near the Money | $0.13Near the Money | $0.10Near the Money | $-0.08Near the Money | 34Near the Money | 203Near the Money | |
ZMIn the Money | $2.04In the Money | $2.15In the Money | $2.16In the Money | $0.46In the Money | 154In the Money | 436In the Money | ZMNear the Money | $0.22Near the Money | $0.26Near the Money | $0.25Near the Money | $-0.11Near the Money | 123Near the Money | 836Near the Money | |
ZMUnderlying issue's last price | $1.30Underlying issue's last price | $1.38Underlying issue's last price | $1.28Underlying issue's last price | $0.24Underlying issue's last price | 82Underlying issue's last price | 382Underlying issue's last price | Filter Table By Strike Price of$61.00Underlying issue's last price | ZMUnderlying issue's last price | $0.47Underlying issue's last price | $0.51Underlying issue's last price | $0.52Underlying issue's last price | $-0.22Underlying issue's last price | 141Underlying issue's last price | 506Underlying issue's last price |
ZMNear the Money | $0.76Near the Money | $0.80Near the Money | $0.79Near the Money | $0.17Near the Money | 455Near the Money | 284Near the Money | ZMIn the Money | $0.90In the Money | $0.95In the Money | $0.85In the Money | $-0.58In the Money | 92In the Money | 1,008In the Money | |
ZMNear the Money | $0.40Near the Money | $0.43Near the Money | $0.41Near the Money | $0.08Near the Money | 392Near the Money | 439Near the Money | ZMIn the Money | $1.51In the Money | $1.63In the Money | $1.40In the Money | $-1.15In the Money | 10In the Money | 132In the Money | |
ZMNear the Money | $0.18Near the Money | $0.22Near the Money | $0.19Near the Money | $0.03Near the Money | 188Near the Money | 759Near the Money | ZMIn the Money | $2.32In the Money | $2.55In the Money | $3.52In the Money | $0.00In the Money | ---In the Money | 271In the Money | |
ZMOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $0.02Out of the Money | 288Out of the Money | 1,042Out of the Money | ZMIn the Money | $3.05In the Money | $3.45In the Money | $4.61In the Money | $0.00In the Money | ---In the Money | 195In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.03Out of the Money | 28Out of the Money | 226Out of the Money | ZMIn the Money | $4.10In the Money | $4.35In the Money | $5.30In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 19Out of the Money | 90Out of the Money | ZMIn the Money | $4.55In the Money | $6.60In the Money | $6.68In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 41Out of the Money | 151Out of the Money | ZMIn the Money | $5.70In the Money | $6.45In the Money | $4.92In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 23Out of the Money | 118Out of the Money | ZMIn the Money | $7.10In the Money | $7.45In the Money | $6.38In 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 | $0.03Out of the Money | $0.02Out of the Money | 104Out of the Money | 248Out of the Money | ZMIn the Money | $8.00In the Money | $8.40In 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 | $0.03Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 5Out of the Money | 55Out of the Money | ZMIn the Money | $9.05In the Money | $9.40In the Money | $8.70In 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 | $0.01Out of the Money | $-0.02Out of the Money | 54Out of the Money | 72Out of the Money | ZMIn the Money | $10.00In the Money | $10.45In the Money | $9.70In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | ZMIn the Money | $10.95In the Money | $11.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.23Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 4Out of the Money | 21Out of the Money | ZMIn the Money | $12.00In the Money | $12.45In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 99Out of the Money | ZMIn the Money | $13.10In the Money | $13.45In the Money | $14.71In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 13Out of the Money | 16Out of the Money | ZMIn the Money | $14.10In the Money | $14.50In the Money | $12.92In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.00Out of the Money | $1.81Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 265Out of the Money | ZMIn the Money | $16.35In the Money | $18.45In 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 | $0.20Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $23.05In the Money | $23.45In 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 | $2.13Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | ZMIn the Money | $26.30In the Money | $29.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |