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 | $22.55In 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 | $0.21Out of the Money | $0.23Out of the Money | $0.15Out of the Money | 1Out of the Money | 14Out of the Money | |
ZMIn the Money | $15.00In the Money | $17.70In 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 | $0.24Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZMIn the Money | $13.05In the Money | $15.80In 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 | $0.27Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $12.10In the Money | $14.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.06Out 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 | $11.20In the Money | $13.85In the Money | $13.58In the Money | $13.58In the Money | 1In the Money | ---In the Money | ZMOut of the Money | $0.10Out of the Money | $0.19Out of the Money | $0.15Out of the Money | $0.04Out of the Money | 5Out of the Money | 20Out of the Money | |
ZMIn the Money | $11.40In the Money | $12.85In 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 | $0.22Out of the Money | $0.20Out of the Money | $-0.03Out of the Money | 18Out of the Money | 10Out of the Money | |
ZMIn the Money | $10.50In the Money | $11.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.25Out of the Money | $0.28Out of the Money | $0.23Out of the Money | $-0.04Out of the Money | 1Out of the Money | 17Out of the Money | |
ZMIn the Money | $9.55In the Money | $11.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.33Out of the Money | $0.37Out of the Money | $0.30Out of the Money | $-0.05Out of the Money | 1Out of the Money | 29Out of the Money | |
ZMIn the Money | $7.60In the Money | $8.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.44Out of the Money | $0.47Out of the Money | $0.39Out of the Money | $-0.09Out of the Money | 5Out of the Money | 47Out of the Money | |
ZMIn the Money | $6.85In the Money | $8.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.57Out of the Money | $0.61Out of the Money | $0.60Out of the Money | $0.14Out of the Money | 32Out of the Money | 252Out of the Money | |
ZMIn the Money | $7.05In the Money | $7.25In the Money | $8.25In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.73Out of the Money | $0.80Out of the Money | $0.72Out of the Money | $-0.03Out of the Money | 14Out of the Money | 391Out of the Money | |
ZMIn the Money | $6.25In the Money | $6.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.85Out of the Money | $1.02Out of the Money | $0.85Out of the Money | $0.04Out of the Money | 26Out of the Money | 76Out of the Money | |
ZMIn the Money | $5.50In the Money | $5.75In the Money | $6.05In the Money | $0.00In the Money | ---In the Money | 21In the Money | ZMOut of the Money | $1.03Out of the Money | $1.44Out of the Money | $1.24Out of the Money | $0.21Out of the Money | 16Out of the Money | 222Out of the Money | |
ZMIn the Money | $4.80In the Money | $5.90In the Money | $7.30In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZMOut of the Money | $1.49Out of the Money | $1.61Out of the Money | $1.52Out of the Money | $0.25Out of the Money | 31Out of the Money | 47Out of the Money | |
ZMIn the Money | $4.15In the Money | $4.35In the Money | $4.80In the Money | $0.00In the Money | ---In the Money | 21In the Money | ZMNear the Money | $1.69Near the Money | $2.09Near the Money | $1.72Near the Money | $0.16Near the Money | 22Near the Money | 127Near the Money | |
ZMIn the Money | $3.50In the Money | $3.75In the Money | $3.90In the Money | $-0.50In the Money | 5In the Money | 64In the Money | ZMNear the Money | $2.13Near the Money | $2.52Near the Money | $2.33Near the Money | $0.41Near the Money | 30Near the Money | 154Near the Money | |
ZMUnderlying issue's last price | $3.05Underlying issue's last price | $3.25Underlying issue's last price | $3.09Underlying issue's last price | $-0.69Underlying issue's last price | 7Underlying issue's last price | 141Underlying issue's last price | Filter Table By Strike Price of$61.00Underlying issue's last price | ZMUnderlying issue's last price | $2.64Underlying issue's last price | $2.80Underlying issue's last price | $2.86Underlying issue's last price | $0.53Underlying issue's last price | 3Underlying issue's last price | 835Underlying issue's last price |
ZMNear the Money | $2.57Near the Money | $2.75Near the Money | $2.70Near the Money | $-0.60Near the Money | 77Near the Money | 159Near the Money | ZMIn the Money | $3.20In the Money | $3.35In the Money | $3.05In the Money | $0.15In the Money | 180In the Money | 261In the Money | |
ZMNear the Money | $2.17Near the Money | $2.33Near the Money | $2.24Near the Money | $-0.56Near the Money | 34Near the Money | 314Near the Money | ZMIn the Money | $3.75In the Money | $4.00In the Money | $3.60In the Money | $0.20In the Money | 68In the Money | 175In the Money | |
ZMNear the Money | $1.78Near the Money | $1.97Near the Money | $1.85Near the Money | $-0.49Near the Money | 12Near the Money | 259Near the Money | ZMIn the Money | $4.40In the Money | $4.60In the Money | $4.56In the Money | $0.16In the Money | 10In the Money | 138In the Money | |
ZMOut of the Money | $1.26Out of the Money | $1.65Out of the Money | $1.58Out of the Money | $-0.22Out of the Money | 95Out of the Money | 647Out of the Money | ZMIn the Money | $5.10In the Money | $5.30In the Money | $5.00In the Money | $0.38In the Money | 11In the Money | 124In the Money | |
ZMOut of the Money | $1.28Out of the Money | $1.38Out of the Money | $1.54Out of the Money | $-0.04Out of the Money | 18Out of the Money | 224Out of the Money | ZMIn the Money | $5.85In the Money | $6.00In the Money | $5.55In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
ZMOut of the Money | $1.06Out of the Money | $1.15Out of the Money | $1.10Out of the Money | $-0.28Out of the Money | 1Out of the Money | 1,116Out of the Money | ZMIn the Money | $6.60In the Money | $7.60In the Money | $6.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.89Out of the Money | $0.94Out of the Money | $0.88Out of the Money | $-0.22Out of the Money | 28Out of the Money | 158Out of the Money | ZMIn the Money | $7.30In the Money | $7.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.71Out of the Money | $0.80Out of the Money | $0.93Out of the Money | $0.04Out of the Money | 8Out of the Money | 116Out of the Money | ZMIn the Money | $8.15In the Money | $9.45In the Money | $7.03In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.58Out of the Money | $0.66Out of the Money | $0.58Out of the Money | $-0.17Out of the Money | 22Out of the Money | 892Out of the Money | ZMIn the Money | $9.10In the Money | $10.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.47Out of the Money | $0.55Out of the Money | $0.54Out of the Money | $-0.10Out of the Money | 5Out of the Money | 227Out of the Money | ZMIn the Money | $9.95In the Money | $11.30In the Money | $11.63In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.40Out of the Money | $0.46Out of the Money | $0.38Out of the Money | $-0.12Out of the Money | 28Out of the Money | 64Out of the Money | ZMIn the Money | $10.75In the Money | $12.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.31Out of the Money | $0.37Out of the Money | $0.35Out of the Money | $-0.06Out of the Money | 32Out of the Money | 33Out of the Money | ZMIn the Money | $11.15In the Money | $13.25In 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 | $0.35Out of the Money | $0.36Out of the Money | $0.02Out of the Money | 3Out of the Money | 40Out of the Money | ZMIn the Money | $12.20In the Money | $14.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.22Out of the Money | $0.29Out of the Money | $0.29Out of the Money | $-0.04Out of the Money | 3Out of the Money | 22Out of the Money | ZMIn the Money | $13.30In the Money | $15.25In the Money | $15.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.17Out of the Money | $0.26Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | ZMIn the Money | $13.90In the Money | $16.15In 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 | $0.17Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ZMIn the Money | $17.40In the Money | $20.15In the Money | $19.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.13Out of the Money | $0.05Out of the Money | $0.05Out of the Money | 1Out of the Money | ---Out of the Money | ZMIn the Money | $22.35In the Money | $25.20In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $27.45In the Money | $30.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |