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 | $21.15In the Money | $21.85In 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 | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $16.05In the Money | $16.90In 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 | $0.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $14.05In the Money | $15.00In 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 | $0.32Out of the Money | $0.14Out of the Money | $-0.01Out of the Money | 1Out of the Money | 1Out of the Money | |
ZMIn the Money | $13.15In the Money | $14.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.09Out of the Money | $0.37Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.40In the Money | $13.05In 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 | $0.18Out of the Money | $-0.05Out of the Money | 42Out of the Money | 6Out of the Money | |
ZMIn the Money | $11.45In the Money | $12.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.26Out of the Money | $0.30Out of the Money | $0.26Out of the Money | $-0.03Out of the Money | 7Out of the Money | 68Out of the Money | |
ZMIn the Money | $10.25In the Money | $11.20In 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 | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
ZMIn the Money | $9.70In the Money | $9.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.41Out of the Money | $0.45Out of the Money | $0.35Out of the Money | $-0.07Out of the Money | 4Out of the Money | 124Out of the Money | |
ZMIn the Money | $8.80In the Money | $9.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.52Out of the Money | $0.57Out of the Money | $0.47Out of the Money | $-0.10Out of the Money | 1Out of the Money | 7Out of the Money | |
ZMIn the Money | $7.95In the Money | $8.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.66Out of the Money | $1.01Out of the Money | $0.68Out of the Money | $0.10Out of the Money | 4Out of the Money | 24Out of the Money | |
ZMIn the Money | $6.80In the Money | $7.45In the Money | $6.64In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.81Out of the Money | $0.89Out of the Money | $0.86Out of the Money | $0.12Out of the Money | 12Out of the Money | 190Out of the Money | |
ZMIn the Money | $6.30In the Money | $7.10In 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 | $1.29Out of the Money | $0.98Out of the Money | $0.08Out of the Money | 9Out of the Money | 28Out of the Money | |
ZMIn the Money | $5.65In the Money | $6.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $1.31Out of the Money | $1.52Out of the Money | $1.27Out of the Money | $0.15Out of the Money | 65Out of the Money | 222Out of the Money | |
ZMIn the Money | $4.85In the Money | $5.25In the Money | $6.40In the Money | $0.00In the Money | ---In the Money | 7In the Money | ZMOut of the Money | $1.57Out of the Money | $1.86Out of the Money | $1.61Out of the Money | $0.18Out of the Money | 1Out of the Money | 365Out of the Money | |
ZMIn the Money | $4.25In the Money | $4.50In the Money | $4.75In the Money | $0.60In the Money | 1In the Money | 2In the Money | ZMNear the Money | $1.90Near the Money | $2.12Near the Money | $1.95Near the Money | $0.22Near the Money | 13Near the Money | 40Near the Money | |
ZMIn the Money | $3.75In the Money | $3.95In the Money | $4.80In the Money | $0.40In the Money | 1In the Money | 8In the Money | ZMNear the Money | $2.37Near the Money | $2.53Near the Money | $2.13Near the Money | $0.00Near the Money | ---Near the Money | 44Near the Money | |
ZMUnderlying issue's last price | $3.20Underlying issue's last price | $3.40Underlying issue's last price | $3.25Underlying issue's last price | $-0.59Underlying issue's last price | 1Underlying issue's last price | 36Underlying issue's last price | Filter Table By Strike Price of$61.00Underlying issue's last price | ZMUnderlying issue's last price | $2.79Underlying issue's last price | $3.20Underlying issue's last price | $2.73Underlying issue's last price | $0.13Underlying issue's last price | 2Underlying issue's last price | 69Underlying issue's last price |
ZMNear the Money | $2.71Near the Money | $2.92Near the Money | $2.99Near the Money | $-0.34Near the Money | 6Near the Money | 39Near the Money | ZMIn the Money | $3.30In the Money | $3.60In the Money | $3.00In the Money | $-0.05In the Money | 4In the Money | 55In the Money | |
ZMNear the Money | $1.97Near the Money | $2.52Near the Money | $2.68Near the Money | $-0.26Near the Money | 30Near the Money | 54Near the Money | ZMIn the Money | $3.85In the Money | $4.05In the Money | $3.62In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
ZMNear the Money | $2.00Near the Money | $2.33Near the Money | $2.38Near the Money | $0.00Near the Money | ---Near the Money | 69Near the Money | ZMIn the Money | $4.50In the Money | $4.70In the Money | $4.59In the Money | $0.00In the Money | ---In the Money | 18In the Money | |
ZMOut of the Money | $1.67Out of the Money | $1.78Out of the Money | $1.82Out of the Money | $-0.34Out of the Money | 15Out of the Money | 942Out of the Money | ZMIn the Money | $5.15In the Money | $5.80In the Money | $5.25In the Money | $0.00In the Money | ---In the Money | 37In the Money | |
ZMOut of the Money | $1.06Out of the Money | $1.50Out of the Money | $1.73Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | ZMIn the Money | $5.90In the Money | $6.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.84Out of the Money | $1.25Out of the Money | $1.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 173Out of the Money | ZMIn the Money | $6.60In the Money | $6.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $1.00Out of the Money | $1.05Out of the Money | $1.04Out of the Money | $-0.28Out of the Money | 21Out of the Money | 75Out of the Money | ZMIn the Money | $7.35In the Money | $7.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.80Out of the Money | $0.90Out of the Money | $0.97Out of the Money | $-0.08Out of the Money | 3Out of the Money | 134Out of the Money | ZMIn the Money | $8.25In the Money | $8.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.67Out of the Money | $0.74Out of the Money | $0.65Out of the Money | $-0.19Out of the Money | 9Out of the Money | 2,176Out of the Money | ZMIn the Money | $9.05In the Money | $9.45In 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 | $0.63Out of the Money | $0.74Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | ZMIn the Money | $10.00In the Money | $10.30In 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 | $0.56Out of the Money | $0.47Out of the Money | $-0.15Out of the Money | 8Out of the Money | 15Out of the Money | ZMIn the Money | $10.85In the Money | $11.25In 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 | $0.47Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | ZMIn the Money | $11.80In the Money | $12.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.32Out of the Money | $0.41Out of the Money | $0.34Out of the Money | $-0.07Out of the Money | 6Out of the Money | 65Out of the Money | ZMIn the Money | $12.35In the Money | $13.40In 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 | $0.33Out of the Money | $0.00Out of the Money | 1Out of the Money | 45Out of the Money | ZMIn the Money | $13.70In the Money | $14.15In the Money | $13.87In the Money | $13.87In the Money | 1In the Money | ---In the Money | |
ZMOut of the Money | $0.07Out of the Money | $0.31Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | ZMIn the Money | $18.35In the Money | $19.25In 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 | $23.25In the Money | $24.25In 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 | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $28.25In the Money | $29.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |