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 | $21.90In 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 | $0.18Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $16.10In the Money | $16.85In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.05In the Money | $12.95In the Money | $15.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.00Out of the Money | $0.19Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
ZMIn the Money | $11.05In the Money | $11.95In 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 | $0.19Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 85Out of the Money | |
ZMIn the Money | $10.05In 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 | $0.19Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 672Out of the Money | |
ZMIn the Money | $9.05In the Money | $10.00In 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 | $0.19Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 299Out of the Money | |
ZMIn the Money | $8.05In the Money | $8.90In 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 | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 335Out of the Money | |
ZMIn the Money | $7.05In the Money | $8.00In the Money | $10.50In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 83Out of the Money | |
ZMIn the Money | $6.05In the Money | $7.00In the Money | $8.33In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 235Out of the Money | |
ZMIn the Money | $5.10In the Money | $6.00In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 1Out of the Money | 134Out of the Money | |
ZMIn the Money | $4.00In the Money | $5.00In the Money | $6.93In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $0.02Out of the Money | 1Out of the Money | 49Out of the Money | |
ZMIn the Money | $3.45In the Money | $3.70In the Money | $5.30In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $0.05Out of the Money | 1Out of the Money | 75Out of the Money | |
ZMIn the Money | $2.45In the Money | $2.85In the Money | $2.94In the Money | $-3.34In the Money | 5In the Money | 21In the Money | ZMNear the Money | $0.24Near the Money | $0.28Near the Money | $0.25Near the Money | $0.08Near the Money | 18Near the Money | 68Near the Money | |
ZMIn the Money | $1.70In the Money | $2.01In the Money | $2.13In the Money | $-0.32In the Money | 3In the Money | 38In the Money | ZMNear the Money | $0.48Near the Money | $0.51Near the Money | $0.49Near the Money | $0.13Near the Money | 77Near the Money | 203Near the Money | |
ZMUnderlying issue's last price | $1.27Underlying issue's last price | $1.32Underlying issue's last price | $1.43Underlying issue's last price | $-0.35Underlying issue's last price | 8Underlying issue's last price | 44Underlying issue's last price | Filter Table By Strike Price of$61.00Underlying issue's last price | ZMUnderlying issue's last price | $0.84Underlying issue's last price | $0.87Underlying issue's last price | $0.86Underlying issue's last price | $0.33Underlying issue's last price | 52Underlying issue's last price | 126Underlying issue's last price |
ZMNear the Money | $0.80Near the Money | $0.83Near the Money | $0.92Near the Money | $-0.39Near the Money | 50Near the Money | 116Near the Money | ZMIn the Money | $1.35In the Money | $1.40In the Money | $1.30In the Money | $0.38In the Money | 118In the Money | 186In the Money | |
ZMNear the Money | $0.46Near the Money | $0.50Near the Money | $0.51Near the Money | $-0.37Near the Money | 136Near the Money | 140Near the Money | ZMIn the Money | $2.01In the Money | $2.09In the Money | $1.89In the Money | $0.67In the Money | 4In the Money | 104In the Money | |
ZMNear the Money | $0.27Near the Money | $0.30Near the Money | $0.30Near the Money | $-0.21Near the Money | 43Near the Money | 708Near the Money | ZMIn the Money | $2.72In the Money | $2.99In the Money | $2.64In the Money | $0.76In the Money | 1In the Money | 271In the Money | |
ZMOut of the Money | $0.16Out of the Money | $0.18Out of the Money | $0.16Out of the Money | $-0.14Out of the Money | 63Out of the Money | 936Out of the Money | ZMIn the Money | $3.60In the Money | $3.85In the Money | $2.90In the Money | $0.00In the Money | ---In the Money | 179In the Money | |
ZMOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.09Out of the Money | 9Out of the Money | 311Out of the Money | ZMIn the Money | $4.55In the Money | $5.15In the Money | $2.55In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.03Out of the Money | 10Out of the Money | 94Out of the Money | ZMIn the Money | $5.40In the Money | $5.85In the Money | $4.40In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 15Out of the Money | 66Out of the Money | ZMIn the Money | $6.45In the Money | $7.10In the Money | $4.92In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 6Out of the Money | 74Out of the Money | ZMIn the Money | $7.40In the Money | $8.10In the Money | $6.38In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 240Out of the Money | ZMIn the Money | $8.35In the Money | $9.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 10Out of the Money | 49Out of the Money | ZMIn the Money | $9.35In the Money | $10.05In the Money | $8.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 72Out of the Money | ZMIn the Money | $10.40In the Money | $11.00In the Money | $9.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | ZMIn the Money | $11.10In the Money | $12.10In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | ZMIn the Money | $12.15In the Money | $13.10In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 71Out of the Money | ZMIn the Money | $13.20In the Money | $14.00In the Money | $9.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.19Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $14.30In the Money | $15.10In the Money | $12.92In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 265Out of the Money | ZMIn the Money | $18.15In the Money | $19.10In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $23.15In the Money | $24.10In 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 | $0.18Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | ZMIn the Money | $28.10In the Money | $29.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |