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 | $19.90In the Money | $23.75In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $16.45In the Money | $16.85In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZMIn the Money | $13.45In the Money | $13.80In 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 | $0.94Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.50In the Money | $12.85In 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 | 1Out of the Money | 79Out of the Money | |
ZMIn the Money | $11.60In the Money | $11.80In 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 | $10.55In the Money | $10.90In 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 | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 672Out of the Money | |
ZMIn the Money | $9.50In 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 | $1.27Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 299Out of the Money | |
ZMIn the Money | $8.55In the Money | $8.85In 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 | $7.90In 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 | $6.50In the Money | $6.80In 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 | $5.85In 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 | $4.55In the Money | $4.80In 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 | $0.03Out of the Money | $-0.06Out of the Money | 23Out of the Money | 72Out of the Money | |
ZMIn the Money | $3.65In the Money | $3.90In 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 | $2.70In the Money | $2.89In the Money | $3.20In the Money | $1.42In the Money | 4In the Money | 32In the Money | ZMNear the Money | $0.09Near the Money | $0.12Near the Money | $0.12Near the Money | $-0.06Near the Money | 46Near the Money | 203Near the Money | |
ZMIn the Money | $1.86In the Money | $1.95In the Money | $1.91In the Money | $0.21In the Money | 162In the Money | 436In the Money | ZMNear the Money | $0.22Near the Money | $0.26Near the Money | $0.22Near the Money | $-0.14Near the Money | 134Near the Money | 836Near the Money | |
ZMUnderlying issue's last price | $1.16Underlying issue's last price | $1.20Underlying issue's last price | $1.28Underlying issue's last price | $0.24Underlying issue's last price | 91Underlying 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 | $0.51Underlying issue's last price | $0.53Underlying issue's last price | $0.51Underlying issue's last price | $-0.23Underlying issue's last price | 161Underlying issue's last price | 506Underlying issue's last price |
ZMNear the Money | $0.63Near the Money | $0.67Near the Money | $0.65Near the Money | $0.03Near the Money | 522Near the Money | 284Near the Money | ZMIn the Money | $0.97In the Money | $1.00In the Money | $0.91In the Money | $-0.52In the Money | 232In the Money | 1,008In the Money | |
ZMNear the Money | $0.32Near the Money | $0.34Near the Money | $0.33Near the Money | $0.00Near the Money | 798Near the Money | 439Near the Money | ZMIn the Money | $1.63In the Money | $1.72In the Money | $1.40In the Money | $-1.15In the Money | 10In the Money | 132In the Money | |
ZMNear the Money | $0.15Near the Money | $0.17Near the Money | $0.16Near the Money | $0.00Near the Money | 204Near the Money | 759Near the Money | ZMIn the Money | $2.41In the Money | $2.62In the Money | $3.52In the Money | $0.00In the Money | ---In the Money | 271In the Money | |
ZMOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.01Out of the Money | 319Out of the Money | 1,042Out of the Money | ZMIn the Money | $3.35In the Money | $3.55In the Money | $4.61In the Money | $0.00In the Money | ---In the Money | 195In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 45Out of the Money | 226Out of the Money | ZMIn the Money | $4.20In the Money | $4.60In the Money | $5.30In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
ZMOut of the Money | $0.02Out 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 | $5.25In the Money | $5.50In 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 | $6.15In the Money | $6.50In 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 | 28Out of the Money | 118Out of the Money | ZMIn the Money | $7.20In the Money | $7.50In 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 | $8.15In the Money | $8.50In 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 | $9.20In the Money | $9.55In 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 | $10.20In the Money | $10.55In 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 | $0.23Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | ZMIn the Money | $11.20In the Money | $11.55In 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 | $12.20In the Money | $12.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out 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 | $13.20In the Money | $13.55In the Money | $14.71In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out 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 | $14.20In 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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 265Out of the Money | ZMIn the Money | $18.20In the Money | $18.50In 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 | $0.20Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $23.20In the Money | $23.55In 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 | $1.27Out 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 |