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 | $20.55In the Money | $23.40In 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 | $0.84Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $15.55In the Money | $18.65In 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 | $0.99Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.55In the Money | $16.75In 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 | $0.68Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZMIn the Money | $12.50In the Money | $15.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.07Out of the Money | $1.28Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.20In the Money | $14.95In 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 | $0.66Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $11.45In the Money | $14.05In 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 | $0.37Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 63Out of the Money | |
ZMIn the Money | $10.30In the Money | $13.20In 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 | $0.40Out of the Money | $0.34Out of the Money | $0.34Out of the Money | 3Out of the Money | ---Out of the Money | |
ZMIn the Money | $9.00In the Money | $11.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.42Out of the Money | $0.93Out of the Money | $0.41Out of the Money | $-0.34Out of the Money | 1Out of the Money | 3Out of the Money | |
ZMIn the Money | $9.45In 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 | $0.63Out of the Money | $0.57Out of the Money | $0.44Out of the Money | 5Out of the Money | 2Out of the Money | |
ZMIn the Money | $8.60In the Money | $9.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.66Out of the Money | $1.17Out of the Money | $0.69Out of the Money | $-0.11Out of the Money | 4Out of the Money | 10Out of the Money | |
ZMIn the Money | $7.80In the Money | $9.85In the Money | $6.64In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.82Out of the Money | $0.94Out of the Money | $0.93Out of the Money | $0.06Out of the Money | 7Out of the Money | 188Out of the Money | |
ZMIn the Money | $6.90In the Money | $7.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $1.03Out of the Money | $1.47Out of the Money | $1.14Out of the Money | $0.23Out of the Money | 8Out of the Money | 19Out of the Money | |
ZMIn the Money | $4.85In the Money | $6.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $1.27Out of the Money | $1.38Out of the Money | $1.40Out of the Money | $-0.03Out of the Money | 4Out of the Money | 216Out of the Money | |
ZMIn the Money | $5.55In the Money | $6.85In the Money | $6.40In the Money | $0.00In the Money | ---In the Money | 7In the Money | ZMOut of the Money | $1.55Out of the Money | $1.68Out of the Money | $1.29Out of the Money | $-0.04Out of the Money | 2Out of the Money | 265Out of the Money | |
ZMIn the Money | $4.85In the Money | $5.15In the Money | $4.15In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMNear the Money | $1.87Near the Money | $2.22Near the Money | $1.85Near the Money | $0.20Near the Money | 1Near the Money | 37Near the Money | |
ZMIn the Money | $4.30In the Money | $4.70In the Money | $4.25In the Money | $-0.60In the Money | 2In the Money | 8In the Money | ZMNear the Money | $2.26Near the Money | $2.50Near the Money | $2.37Near the Money | $0.26Near the Money | 10Near the Money | 34Near the Money | |
ZMUnderlying issue's last price | $3.75Underlying issue's last price | $3.95Underlying issue's last price | $3.70Underlying issue's last price | $0.50Underlying issue's last price | 1Underlying issue's last price | 16Underlying issue's last price | Filter Table By Strike Price of$61.00Underlying issue's last price | ZMUnderlying issue's last price | $2.71Underlying issue's last price | $2.88Underlying issue's last price | $2.63Underlying issue's last price | $0.25Underlying issue's last price | 7Underlying issue's last price | 61Underlying issue's last price |
ZMNear the Money | $3.20Near the Money | $3.45Near the Money | $3.11Near the Money | $-0.44Near the Money | 2Near the Money | 19Near the Money | ZMIn the Money | $3.10In the Money | $3.35In the Money | $3.39In the Money | $0.45In the Money | 33In the Money | 22In the Money | |
ZMNear the Money | $2.78Near the Money | $2.98Near the Money | $2.75Near the Money | $-0.63Near the Money | 2Near the Money | 19Near the Money | ZMIn the Money | $2.25In the Money | $3.90In the Money | $3.30In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
ZMNear the Money | $2.38Near the Money | $2.65Near the Money | $2.39Near the Money | $-0.71Near the Money | 1Near the Money | 68Near the Money | ZMIn the Money | $3.25In the Money | $4.55In the Money | $4.59In the Money | $0.73In the Money | 10In the Money | 10In the Money | |
ZMOut of the Money | $2.05Out of the Money | $2.42Out of the Money | $2.12Out of the Money | $-0.37Out of the Money | 93Out of the Money | 908Out of the Money | ZMIn the Money | $3.00In the Money | $5.25In the Money | $5.25In the Money | $0.54In the Money | 36In the Money | 1In the Money | |
ZMOut of the Money | $1.73Out of the Money | $1.97Out of the Money | $1.80Out of the Money | $-0.50Out of the Money | 2Out of the Money | 51Out of the Money | ZMIn the Money | $4.00In the Money | $6.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $1.47Out of the Money | $1.63Out of the Money | $1.74Out of the Money | $0.00Out of the Money | ---Out of the Money | 169Out of the Money | ZMIn the Money | $4.60In the Money | $6.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $1.24Out of the Money | $1.35Out of the Money | $1.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 72Out of the Money | ZMIn the Money | $5.95In the Money | $7.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $1.04Out of the Money | $1.37Out of the Money | $1.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | ZMIn the Money | $6.50In the Money | $8.25In 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 | $1.00Out of the Money | $0.88Out of the Money | $-0.19Out of the Money | 16Out of the Money | 58Out of the Money | ZMIn the Money | $7.30In the Money | $9.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.74Out of the Money | $0.89Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | ZMIn the Money | $7.95In the Money | $11.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.62Out of the Money | $1.02Out of the Money | $0.81Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | ZMIn the Money | $10.45In the Money | $10.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.51Out of the Money | $1.01Out of the Money | $0.46Out of the Money | $-0.25Out of the Money | 1Out of the Money | 3Out of the Money | ZMIn the Money | $9.55In the Money | $11.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.45Out of the Money | $0.94Out of the Money | $0.59Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | ZMIn the Money | $10.25In the Money | $13.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.39Out of the Money | $0.49Out of the Money | $0.40Out of the Money | $-0.10Out of the Money | 3Out of the Money | 38Out of the Money | ZMIn the Money | $12.10In the Money | $15.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.15Out of the Money | $0.85Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $16.55In the Money | $20.05In 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 | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $21.45In the Money | $25.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.85Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $26.70In the Money | $29.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |