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 | $21.80In the Money | $22.55In 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 | $0.37Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $16.90In the Money | $17.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.43Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.15In the Money | $13.90In 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 | $0.41Out of the Money | $-0.19Out of the Money | 3Out of the Money | 3Out of the Money | |
ZMIn the Money | $12.20In the Money | $12.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.29Out of the Money | $0.34Out of the Money | $0.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $11.30In the Money | $11.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.35Out of the Money | $0.41Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $10.50In the Money | $10.70In 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 | $0.50Out of the Money | $0.54Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
ZMIn the Money | $9.60In the Money | $9.85In 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 | $0.62Out of the Money | $0.73Out of the Money | $0.08Out of the Money | 3Out of the Money | 89Out of the Money | |
ZMIn the Money | $8.30In the Money | $8.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.70Out of the Money | $0.77Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 91Out of the Money | |
ZMIn the Money | $7.95In the Money | $8.15In the Money | $7.84In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.86Out of the Money | $0.94Out of the Money | $0.89Out of the Money | $-0.06Out of the Money | 1Out of the Money | 94Out of the Money | |
ZMIn the Money | $7.15In the Money | $7.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.99Out of the Money | $1.16Out of the Money | $1.17Out of the Money | $0.01Out of the Money | 1Out of the Money | 9Out of the Money | |
ZMIn the Money | $6.35In the Money | $6.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $1.33Out of the Money | $1.43Out of the Money | $1.46Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
ZMIn the Money | $5.15In the Money | $5.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $1.62Out of the Money | $1.73Out of the Money | $1.68Out of the Money | $0.02Out of the Money | 10Out of the Money | 5Out of the Money | |
ZMIn the Money | $4.85In the Money | $5.25In the Money | $4.96In the Money | $4.96In the Money | 16In the Money | ---In the Money | ZMNear the Money | $1.95Near the Money | $2.08Near the Money | $2.01Near the Money | $0.03Near the Money | 13Near the Money | 4Near the Money | |
ZMIn the Money | $4.50In the Money | $4.65In the Money | $4.15In the Money | $-0.50In the Money | 1In the Money | 2In the Money | ZMNear the Money | $2.07Near the Money | $2.48Near the Money | $2.37Near the Money | $0.01Near the Money | 1Near the Money | 8Near the Money | |
ZMUnderlying issue's last price | $3.90Underlying issue's last price | $4.10Underlying issue's last price | $3.69Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 1Underlying issue's last price | Filter Table By Strike Price of$61.00Underlying issue's last price | ZMUnderlying issue's last price | $2.62Underlying issue's last price | $2.92Underlying issue's last price | $2.85Underlying issue's last price | $-0.05Underlying issue's last price | 2Underlying issue's last price | 3Underlying issue's last price |
ZMNear the Money | $3.40Near the Money | $3.55Near the Money | $3.48Near the Money | $0.29Near the Money | 13Near the Money | 1Near the Money | ZMIn the Money | $3.25In the Money | $3.40In the Money | $3.45In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
ZMNear the Money | $2.96Near the Money | $3.10Near the Money | $3.05Near the Money | $0.20Near the Money | 3Near the Money | 34Near the Money | ZMIn the Money | $3.80In the Money | $3.95In the Money | $3.78In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
ZMNear the Money | $2.53Near the Money | $2.68Near the Money | $2.60Near the Money | $0.00Near the Money | ---Near the Money | 440Near the Money | ZMIn the Money | $4.40In the Money | $4.55In the Money | $4.45In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
ZMOut of the Money | $2.17Out of the Money | $2.31Out of the Money | $2.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | ZMIn the Money | $4.70In the Money | $5.20In the Money | $5.15In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $1.85Out of the Money | $1.98Out of the Money | $2.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $5.70In the Money | $5.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $1.57Out of the Money | $1.69Out of the Money | $1.71Out of the Money | $-0.31Out of the Money | 2Out of the Money | 33Out of the Money | ZMIn the Money | $6.40In the Money | $6.60In the Money | $6.19In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $1.33Out of the Money | $1.44Out of the Money | $1.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | ZMIn the Money | $7.00In the Money | $7.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $1.13Out of the Money | $1.23Out of the Money | $1.12Out of the Money | $-0.44Out of the Money | 1Out of the Money | 18Out of the Money | ZMIn the Money | $7.90In the Money | $8.15In 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 | $1.41Out of the Money | $0.93Out of the Money | $-0.08Out of the Money | 3Out of the Money | 45Out of the Money | ZMIn the Money | $8.75In the Money | $9.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.80Out of the Money | $0.88Out of the Money | $0.94Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | ZMIn the Money | $9.60In the Money | $9.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.69Out of the Money | $0.76Out of the Money | $1.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | ZMIn the Money | $10.40In the Money | $10.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.52Out of the Money | $0.66Out of the Money | $0.62Out of the Money | $0.04Out of the Money | 3Out of the Money | 2Out of the Money | ZMIn the Money | $11.30In the Money | $11.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.49Out of the Money | $0.57Out of the Money | $0.64Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | ZMIn the Money | $11.70In the Money | $12.60In 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 | $0.50Out of the Money | $0.63Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | ZMIn the Money | $13.15In the Money | $13.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.17Out of the Money | $0.28Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | ZMIn the Money | $17.70In the Money | $18.75In 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 | $0.44Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $22.90In the Money | $23.70In 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 | $0.39Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $27.45In the Money | $28.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |