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 | $19.85In the Money | $22.60In 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 | $0.28Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
ZMIn the Money | $14.95In the Money | $17.65In 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 | $0.30Out of the Money | $0.06Out of the Money | $-0.16Out of the Money | 54Out of the Money | 10Out of the Money | |
ZMIn the Money | $13.15In the Money | $15.70In 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 | $0.35Out 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 | $11.90In the Money | $13.65In the Money | $13.58In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.08Out of the Money | $0.25Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
ZMIn the Money | $11.20In the Money | $12.80In 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 | $0.18Out of the Money | $-0.02Out of the Money | 13Out of the Money | 25Out of the Money | |
ZMIn the Money | $10.30In the Money | $11.65In 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 | $0.24Out of the Money | $0.01Out of the Money | 10Out of the Money | 18Out of the Money | |
ZMIn the Money | $9.35In the Money | $10.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.33Out of the Money | $0.36Out of the Money | $0.32Out of the Money | $0.02Out of the Money | 2Out of the Money | 29Out of the Money | |
ZMIn the Money | $8.55In the Money | $10.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.43Out of the Money | $0.47Out of the Money | $0.44Out of the Money | $0.05Out of the Money | 9Out of the Money | 51Out of the Money | |
ZMIn the Money | $7.70In the Money | $8.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.56Out of the Money | $0.60Out of the Money | $0.55Out of the Money | $-0.05Out of the Money | 27Out of the Money | 274Out of the Money | |
ZMIn the Money | $6.85In the Money | $8.05In 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 | $0.78Out of the Money | $0.71Out of the Money | $-0.01Out of the Money | 33Out of the Money | 392Out of the Money | |
ZMIn the Money | $6.05In the Money | $7.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.94Out of the Money | $1.00Out of the Money | $0.94Out of the Money | $0.09Out of the Money | 28Out of the Money | 96Out of the Money | |
ZMIn the Money | $5.40In the Money | $5.60In the Money | $6.05In the Money | $0.00In the Money | ---In the Money | 21In the Money | ZMOut of the Money | $1.21Out of the Money | $1.27Out of the Money | $1.13Out of the Money | $-0.11Out of the Money | 23Out of the Money | 224Out of the Money | |
ZMIn the Money | $4.70In the Money | $4.90In the Money | $7.30In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZMOut of the Money | $1.52Out of the Money | $1.97Out of the Money | $1.40Out of the Money | $-0.12Out of the Money | 15Out of the Money | 73Out of the Money | |
ZMIn the Money | $4.10In the Money | $4.30In the Money | $4.39In the Money | $-0.41In the Money | 300In the Money | 21In the Money | ZMNear the Money | $1.81Near the Money | $1.97Near the Money | $1.79Near the Money | $0.07Near the Money | 20Near the Money | 148Near the Money | |
ZMIn the Money | $3.50In the Money | $3.70In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 69In the Money | ZMNear the Money | $2.07Near the Money | $2.48Near the Money | $2.14Near the Money | $-0.19Near the Money | 3Near the Money | 179Near the Money | |
ZMUnderlying issue's last price | $3.05Underlying issue's last price | $3.15Underlying issue's last price | $3.08Underlying issue's last price | $-0.01Underlying issue's last price | 30Underlying issue's last price | 146Underlying 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 | $2.89Underlying issue's last price | $2.85Underlying issue's last price | $-0.01Underlying issue's last price | 34Underlying issue's last price | 837Underlying issue's last price |
ZMNear the Money | $2.54Near the Money | $2.71Near the Money | $2.83Near the Money | $0.13Near the Money | 133Near the Money | 233Near the Money | ZMIn the Money | $3.25In the Money | $3.45In the Money | $3.40In the Money | $0.35In the Money | 38In the Money | 393In the Money | |
ZMNear the Money | $2.15Near the Money | $2.63Near the Money | $2.36Near the Money | $0.12Near the Money | 318Near the Money | 335Near the Money | ZMIn the Money | $3.30In the Money | $4.05In the Money | $3.65In the Money | $0.05In the Money | 1In the Money | 243In the Money | |
ZMNear the Money | $1.80Near the Money | $1.89Near the Money | $2.02Near the Money | $0.17Near the Money | 10Near the Money | 266Near the Money | ZMIn the Money | $4.50In the Money | $4.70In the Money | $4.36In the Money | $-0.20In the Money | 1In the Money | 148In the Money | |
ZMOut of the Money | $1.50Out of the Money | $1.57Out of the Money | $1.67Out of the Money | $0.09Out of the Money | 36Out of the Money | 674Out of the Money | ZMIn the Money | $5.15In the Money | $5.40In the Money | $5.23In the Money | $0.23In the Money | 1In the Money | 124In the Money | |
ZMOut of the Money | $1.24Out of the Money | $1.31Out of the Money | $1.38Out of the Money | $-0.16Out of the Money | 13Out of the Money | 224Out of the Money | ZMIn the Money | $5.70In the Money | $6.25In the Money | $5.55In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
ZMOut of the Money | $1.02Out of the Money | $1.09Out of the Money | $1.12Out of the Money | $0.02Out of the Money | 8Out of the Money | 1,116Out of the Money | ZMIn the Money | $5.70In the Money | $7.00In the Money | $6.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.83Out of the Money | $0.91Out of the Money | $0.97Out of the Money | $0.09Out of the Money | 66Out of the Money | 184Out of the Money | ZMIn the Money | $7.00In the Money | $8.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.68Out of the Money | $0.76Out of the Money | $0.76Out of the Money | $-0.17Out of the Money | 42Out of the Money | 121Out of the Money | ZMIn the Money | $7.65In the Money | $8.70In the Money | $7.03In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.56Out of the Money | $0.64Out of the Money | $0.64Out of the Money | $0.06Out of the Money | 60Out of the Money | 910Out of the Money | ZMIn the Money | $8.25In the Money | $9.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.45Out of the Money | $0.53Out of the Money | $0.54Out of the Money | $0.00Out of the Money | ---Out of the Money | 232Out of the Money | ZMIn the Money | $9.60In the Money | $10.50In the Money | $11.63In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.37Out of the Money | $0.46Out of the Money | $0.45Out of the Money | $0.07Out of the Money | 54Out of the Money | 86Out of the Money | ZMIn the Money | $10.50In the Money | $11.40In 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 | $0.40Out of the Money | $0.37Out of the Money | $0.02Out of the Money | 196Out of the Money | 65Out of the Money | ZMIn the Money | $11.40In 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 | $0.34Out of the Money | $0.32Out of the Money | $-0.04Out of the Money | 11Out of the Money | 40Out of the Money | ZMIn the Money | $12.85In the Money | $14.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.20Out of the Money | $0.29Out of the Money | $0.25Out of the Money | $-0.04Out of the Money | 7Out of the Money | 25Out of the Money | ZMIn the Money | $13.10In the Money | $15.35In 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 | $0.23Out of the Money | $0.27Out of the Money | $0.03Out of the Money | 1Out of the Money | 10Out of the Money | ZMIn the Money | $13.50In the Money | $16.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.25Out 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 | $20.35In the Money | $19.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.30Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $22.40In the Money | $25.30In 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 | $27.40In the Money | $30.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |