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 | $21.60In the Money | $22.40In 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 | $0.21Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $16.65In the Money | $17.50In 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 | $0.24Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $14.65In the Money | $15.60In 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 | $0.29Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.65In the Money | $14.60In 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 | $0.34Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.70In the Money | $13.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.09Out of the Money | $0.40Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
ZMIn the Money | $12.10In the Money | $12.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.21Out of the Money | $0.24Out of the Money | $0.25Out of the Money | $-0.01Out of the Money | 6Out of the Money | 75Out of the Money | |
ZMIn the Money | $11.10In the Money | $11.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.27Out of the Money | $0.31Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
ZMIn the Money | $10.20In the Money | $10.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.34Out of the Money | $0.39Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 125Out of the Money | |
ZMIn the Money | $9.30In the Money | $10.15In 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 | $0.47Out of the Money | $0.00Out of the Money | 2Out of the Money | 8Out of the Money | |
ZMIn the Money | $8.35In the Money | $9.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.35Out of the Money | $0.60Out of the Money | $0.56Out of the Money | $-0.10Out of the Money | 180Out of the Money | 54Out of the Money | |
ZMIn the Money | $7.75In the Money | $7.95In the Money | $6.64In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.69Out of the Money | $0.74Out of the Money | $0.82Out of the Money | $0.00Out of the Money | ---Out of the Money | 203Out of the Money | |
ZMIn the Money | $6.90In the Money | $7.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.87Out of the Money | $0.98Out of the Money | $0.97Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
ZMIn the Money | $6.15In the Money | $6.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $1.09Out of the Money | $1.16Out of the Money | $1.20Out of the Money | $-0.08Out of the Money | 4Out of the Money | 289Out of the Money | |
ZMIn the Money | $5.40In the Money | $5.60In the Money | $6.40In the Money | $0.00In the Money | ---In the Money | 7In the Money | ZMOut of the Money | $1.35Out of the Money | $1.45Out of the Money | $1.48Out of the Money | $-0.05Out of the Money | 6Out of the Money | 366Out of the Money | |
ZMIn the Money | $4.75In the Money | $4.95In the Money | $4.60In the Money | $-0.15In the Money | 1In the Money | 2In the Money | ZMNear the Money | $1.65Near the Money | $1.98Near the Money | $1.80Near the Money | $-0.11Near the Money | 1Near the Money | 55Near the Money | |
ZMIn the Money | $4.15In the Money | $4.30In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 9In the Money | ZMNear the Money | $1.92Near the Money | $2.20Near the Money | $2.27Near the Money | $-0.18Near the Money | 3Near the Money | 46Near the Money | |
ZMUnderlying issue's last price | $3.55Underlying issue's last price | $4.00Underlying issue's last price | $3.50Underlying issue's last price | $-0.05Underlying issue's last price | 35Underlying issue's last price | 39Underlying issue's last price | Filter Table By Strike Price of$61.00Underlying issue's last price | ZMUnderlying issue's last price | $2.10Underlying issue's last price | $2.61Underlying issue's last price | $2.70Underlying issue's last price | $-0.05Underlying issue's last price | 1Underlying issue's last price | 76Underlying issue's last price |
ZMNear the Money | $3.05Near the Money | $3.20Near the Money | $3.05Near the Money | $0.23Near the Money | 1Near the Money | 69Near the Money | ZMIn the Money | $2.93In the Money | $3.10In the Money | $3.00In the Money | $0.00In the Money | ---In the Money | 59In the Money | |
ZMNear the Money | $2.62Near the Money | $2.78Near the Money | $2.54Near the Money | $0.00Near the Money | ---Near the Money | 64Near the Money | ZMIn the Money | $3.50In the Money | $3.65In the Money | $3.96In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
ZMNear the Money | $2.22Near the Money | $2.35Near the Money | $2.28Near the Money | $0.06Near the Money | 6Near the Money | 68Near the Money | ZMIn the Money | $4.10In the Money | $4.30In the Money | $4.46In the Money | $0.00In the Money | ---In the Money | 19In the Money | |
ZMOut of the Money | $1.87Out of the Money | $1.99Out of the Money | $1.79Out of the Money | $0.11Out of the Money | 6Out of the Money | 940Out of the Money | ZMIn the Money | $4.75In the Money | $4.95In the Money | $5.25In the Money | $0.00In the Money | ---In the Money | 37In the Money | |
ZMOut of the Money | $1.57Out of the Money | $1.68Out of the Money | $1.51Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | ZMIn the Money | $5.45In the Money | $5.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $1.32Out of the Money | $1.41Out of the Money | $1.30Out of the Money | $0.02Out of the Money | 7Out of the Money | 174Out of the Money | ZMIn the Money | $6.15In the Money | $6.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $1.10Out of the Money | $1.17Out of the Money | $1.10Out of the Money | $0.01Out of the Money | 6Out of the Money | 95Out of the Money | ZMIn the Money | $6.95In the Money | $7.20In 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 | $1.01Out of the Money | $0.97Out of the Money | $0.00Out of the Money | ---Out of the Money | 136Out of the Money | ZMIn the Money | $7.65In the Money | $8.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.76Out of the Money | $0.81Out of the Money | $0.78Out of the Money | $0.04Out of the Money | 2Out of the Money | 2,176Out of the Money | ZMIn the Money | $8.55In the Money | $8.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.63Out of the Money | $0.71Out of the Money | $0.74Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | ZMIn the Money | $9.40In the Money | $9.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.53Out of the Money | $0.62Out of the Money | $0.53Out of the Money | $0.06Out of the Money | 3Out of the Money | 23Out of the Money | ZMIn the Money | $10.35In the Money | $10.65In 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 | $0.52Out of the Money | $0.50Out of the Money | $0.01Out of the Money | 1Out of the Money | 14Out of the Money | ZMIn the Money | $11.20In the Money | $11.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.37Out of the Money | $0.46Out of the Money | $0.38Out of the Money | $0.01Out of the Money | 9Out of the Money | 72Out of the Money | ZMIn the Money | $11.65In the Money | $12.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.31Out of the Money | $0.35Out of the Money | $0.32Out of the Money | $-0.01Out of the Money | 11Out of the Money | 46Out of the Money | ZMIn the Money | $12.90In the Money | $13.65In the Money | $13.87In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.08Out of the Money | $0.35Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | ZMIn the Money | $17.70In the Money | $18.60In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $22.70In the Money | $23.60In 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 | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $27.60In the Money | $28.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |