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 | $20.90In the Money | $22.20In 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 | $0.45Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $15.90In the Money | $17.35In 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 | $0.49Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZMIn the Money | $13.75In the Money | $15.45In 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 | $0.58Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $12.75In the Money | $14.40In 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 | $0.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $11.80In the Money | $13.60In 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 | $0.73Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
ZMIn the Money | $10.80In 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 | $0.37Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZMIn the Money | $10.10In 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 | $0.47Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $9.10In the Money | $10.85In 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 | $0.61Out of the Money | $0.51Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $8.50In the Money | $10.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.08Out of the Money | $0.70Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | |
ZMIn the Money | $7.70In the Money | $8.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.07Out of the Money | $0.81Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
ZMIn the Money | $6.75In the Money | $7.80In the Money | $8.25In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.15Out of the Money | $0.95Out of the Money | $0.51Out of the Money | $0.00Out of the Money | ---Out of the Money | 380Out of the Money | |
ZMIn the Money | $5.95In the Money | $6.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.70Out of the Money | $0.87Out of the Money | $0.90Out of the Money | $0.21Out of the Money | 4Out of the Money | 21Out of the Money | |
ZMIn the Money | $5.05In the Money | $6.20In the Money | $5.94In the Money | $0.59In the Money | 10In the Money | 6In the Money | ZMOut of the Money | $0.81Out of the Money | $1.14Out of the Money | $1.13Out of the Money | $0.03Out of the Money | 4Out of the Money | 196Out of the Money | |
ZMIn the Money | $4.20In the Money | $5.40In the Money | $7.30In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZMOut of the Money | $1.05Out of the Money | $1.93Out of the Money | $1.44Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
ZMIn the Money | $3.50In the Money | $4.70In the Money | $4.13In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMNear the Money | $1.45Near the Money | $1.70Near the Money | $1.86Near the Money | $0.06Near the Money | 15Near the Money | 46Near the Money | |
ZMIn the Money | $3.35In the Money | $4.15In the Money | $3.43In the Money | $-1.57In the Money | 1In the Money | 34In the Money | ZMNear the Money | $1.81Near the Money | $2.10Near the Money | $2.01Near the Money | $0.13Near the Money | 7Near the Money | 62Near the Money | |
ZMUnderlying issue's last price | $2.48Underlying issue's last price | $3.55Underlying issue's last price | $3.90Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying 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 | $1.76Underlying issue's last price | $3.10Underlying issue's last price | $2.33Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 11Underlying issue's last price |
ZMNear the Money | $1.90Near the Money | $3.15Near the Money | $2.71Near the Money | $-0.44Near the Money | 2Near the Money | 38Near the Money | ZMIn the Money | $2.54In the Money | $3.60In the Money | $2.60In the Money | $0.00In the Money | ---In the Money | 210In the Money | |
ZMNear the Money | $1.84Near the Money | $2.81Near the Money | $2.08Near the Money | $-0.17Near the Money | 3Near the Money | 33Near the Money | ZMIn the Money | $3.25In the Money | $4.15In the Money | $3.65In the Money | $0.00In the Money | 3In the Money | 16In the Money | |
ZMNear the Money | $1.65Near the Money | $2.02Near the Money | $0.85Near the Money | $-0.96Near the Money | 30Near the Money | 91Near the Money | ZMIn the Money | $4.00In the Money | $4.75In the Money | $2.97In the Money | $0.00In the Money | ---In the Money | 116In the Money | |
ZMOut of the Money | $1.38Out of the Money | $1.86Out of the Money | $1.43Out of the Money | $-0.07Out of the Money | 2Out of the Money | 510Out of the Money | ZMIn the Money | $4.10In the Money | $5.35In the Money | $5.22In the Money | $1.69In the Money | 1In the Money | 63In the Money | |
ZMOut of the Money | $1.20Out of the Money | $2.25Out of the Money | $1.25Out of the Money | $-0.15Out of the Money | 53Out of the Money | 157Out of the Money | ZMIn the Money | $4.90In the Money | $6.10In the Money | $4.39In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
ZMOut of the Money | $0.80Out of the Money | $1.15Out of the Money | $1.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | ZMIn the Money | $5.75In the Money | $6.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.55Out of the Money | $0.98Out of the Money | $1.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 123Out of the Money | ZMIn the Money | $6.65In the Money | $7.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.38Out of the Money | $0.84Out of the Money | $1.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | ZMIn the Money | $7.15In the Money | $9.25In the Money | $7.03In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.27Out of the Money | $0.92Out of the Money | $0.50Out of the Money | $-0.10Out of the Money | 399Out of the Money | 501Out of the Money | ZMIn the Money | $7.90In the Money | $9.65In 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 | $0.75Out of the Money | $0.40Out of the Money | $-0.35Out of the Money | 6Out of the Money | 147Out of the Money | ZMIn the Money | $8.95In the Money | $10.65In the Money | $11.63In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.66Out of the Money | $0.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | ZMIn the Money | $9.95In the Money | $11.15In 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 | $0.58Out of the Money | $0.46Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out 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 | $0.01Out of the Money | $0.51Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | ZMIn the Money | $11.75In the Money | $13.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.44Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | ZMIn the Money | $13.10In the Money | $14.05In the Money | $15.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.38Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $13.75In the Money | $15.30In 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 | $0.56Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $18.00In the Money | $19.15In 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 | $0.46Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $22.90In the Money | $24.15In 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 | $27.75In the Money | $29.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |