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 | $23.70In 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 | $0.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $15.10In the Money | $18.55In 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 | $0.40Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZMIn the Money | $13.00In 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 | $0.85Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $12.05In the Money | $15.85In 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 | $0.94Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $11.15In the Money | $14.90In 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 | $1.04Out of the Money | $0.17Out of the Money | $-0.01Out of the Money | 10Out of the Money | 8Out of the Money | |
ZMIn the Money | $10.25In the Money | $13.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.19Out of the Money | $0.40Out of the Money | $0.21Out of the Money | $0.04Out of the Money | 4Out of the Money | 2Out of the Money | |
ZMIn the Money | $9.85In the Money | $12.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.25Out of the Money | $0.29Out of the Money | $0.27Out of the Money | $0.02Out of the Money | 16Out of the Money | 5Out of the Money | |
ZMIn the Money | $9.30In the Money | $12.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.28Out of the Money | $0.37Out of the Money | $0.33Out of the Money | $0.02Out of the Money | 1Out of the Money | 13Out of the Money | |
ZMIn the Money | $9.20In the Money | $10.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.36Out of the Money | $0.46Out of the Money | $0.46Out of the Money | $0.19Out of the Money | 2Out of the Money | 39Out of the Money | |
ZMIn the Money | $8.30In the Money | $9.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.54Out of the Money | $0.59Out of the Money | $0.56Out of the Money | $0.09Out of the Money | 207Out of the Money | 39Out of the Money | |
ZMIn the Money | $7.55In the Money | $7.90In the Money | $8.25In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.69Out of the Money | $0.74Out of the Money | $0.75Out of the Money | $0.07Out of the Money | 7Out of the Money | 391Out of the Money | |
ZMIn the Money | $6.75In the Money | $8.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.83Out of the Money | $0.95Out of the Money | $0.90Out of the Money | $0.03Out of the Money | 6Out of the Money | 31Out of the Money | |
ZMIn the Money | $6.00In the Money | $6.30In the Money | $6.05In the Money | $0.11In the Money | 5In the Money | 16In the Money | ZMOut of the Money | $1.06Out of the Money | $1.87Out of the Money | $1.21Out of the Money | $0.27Out of the Money | 21Out of the Money | 211Out of the Money | |
ZMIn the Money | $5.25In the Money | $6.70In the Money | $7.30In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZMOut of the Money | $1.33Out of the Money | $1.50Out of the Money | $1.50Out of the Money | $0.21Out of the Money | 13Out of the Money | 31Out of the Money | |
ZMIn the Money | $4.60In the Money | $5.00In the Money | $4.70In the Money | $0.57In the Money | 3In the Money | 1In the Money | ZMNear the Money | $1.69Near the Money | $1.84Near the Money | $1.89Near the Money | $0.40Near the Money | 68Near the Money | 58Near the Money | |
ZMIn the Money | $4.05In the Money | $4.75In the Money | $4.21In the Money | $-0.84In the Money | 6In the Money | 40In the Money | ZMNear the Money | $2.07Near the Money | $2.37Near the Money | $2.26Near the Money | $0.46Near the Money | 20Near the Money | 82Near the Money | |
ZMUnderlying issue's last price | $3.45Underlying issue's last price | $3.75Underlying issue's last price | $3.65Underlying issue's last price | $-0.25Underlying issue's last price | 18Underlying issue's last price | 48Underlying issue's last price | Filter Table By Strike Price of$61.00Underlying issue's last price | ZMUnderlying issue's last price | $2.43Underlying issue's last price | $3.85Underlying issue's last price | $2.68Underlying issue's last price | $0.48Underlying issue's last price | 688Underlying issue's last price | 30Underlying issue's last price |
ZMNear the Money | $3.00Near the Money | $4.05Near the Money | $2.86Near the Money | $-0.84Near the Money | 53Near the Money | 67Near the Money | ZMIn the Money | $2.99In the Money | $3.20In the Money | $3.25In the Money | $0.65In the Money | 48In the Money | 213In the Money | |
ZMNear the Money | $2.54Near the Money | $3.65Near the Money | $2.45Near the Money | $-0.65Near the Money | 42Near the Money | 175Near the Money | ZMIn the Money | $3.50In the Money | $4.70In the Money | $3.75In the Money | $0.50In the Money | 47In the Money | 57In the Money | |
ZMNear the Money | $2.12Near the Money | $2.54Near the Money | $2.06Near the Money | $-0.85Near the Money | 10Near the Money | 134Near the Money | ZMIn the Money | $4.10In the Money | $4.35In the Money | $4.40In the Money | $0.30In the Money | 5In the Money | 134In the Money | |
ZMOut of the Money | $1.76Out of the Money | $2.09Out of the Money | $1.90Out of the Money | $-0.40Out of the Money | 120Out of the Money | 499Out of the Money | ZMIn the Money | $4.75In the Money | $5.00In the Money | $5.01In the Money | $0.06In the Money | 92In the Money | 60In the Money | |
ZMOut of the Money | $1.46Out of the Money | $1.83Out of the Money | $1.48Out of the Money | $-0.51Out of the Money | 16Out of the Money | 207Out of the Money | ZMIn the Money | $5.40In the Money | $5.70In the Money | $5.75In the Money | $1.36In the Money | 3In the Money | 11In the Money | |
ZMOut of the Money | $1.22Out of the Money | $1.61Out of the Money | $1.21Out of the Money | $-0.36Out of the Money | 14Out of the Money | 83Out of the Money | ZMIn the Money | $6.15In the Money | $8.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.92Out of the Money | $1.53Out of the Money | $1.00Out of the Money | $-0.48Out of the Money | 21Out of the Money | 132Out of the Money | ZMIn the Money | $6.90In the Money | $9.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.77Out of the Money | $1.38Out of the Money | $0.90Out of the Money | $-0.28Out of the Money | 2Out of the Money | 107Out of the Money | ZMIn the Money | $7.75In the Money | $9.95In the Money | $7.03In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.73Out of the Money | $0.88Out of the Money | $0.80Out of the Money | $-0.16Out of the Money | 35Out of the Money | 907Out of the Money | ZMIn the Money | $8.60In the Money | $10.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.60Out of the Money | $0.70Out of the Money | $0.60Out of the Money | $-0.20Out of the Money | 16Out of the Money | 176Out of the Money | ZMIn the Money | $9.50In the Money | $10.85In the Money | $11.63In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.46Out of the Money | $0.57Out of the Money | $0.72Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | ZMIn the Money | $10.35In the Money | $10.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.41Out of the Money | $0.76Out of the Money | $0.35Out of the Money | $-0.11Out of the Money | 1Out of the Money | 23Out of the Money | ZMIn the Money | $11.30In the Money | $11.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.30Out of the Money | $0.62Out of the Money | $0.52Out of the Money | $0.31Out of the Money | 5Out of the Money | 23Out of the Money | ZMIn the Money | $11.15In the Money | $14.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.28Out of the Money | $0.35Out of the Money | $0.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | ZMIn the Money | $12.10In the Money | $15.40In the Money | $15.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.22Out of the Money | $0.31Out of the Money | $0.24Out of the Money | $0.00Out of the Money | 7Out of the Money | 3Out of the Money | ZMIn the Money | $13.00In 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 | $0.93Out of the Money | $0.10Out of the Money | $-0.01Out of the Money | 1Out of the Money | 2Out of the Money | ZMIn the Money | $16.40In the Money | $20.25In the Money | $19.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $21.40In the Money | $25.25In the Money | $22.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $26.35In the Money | $30.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |