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 | $21.55In the Money | $22.00In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $16.65In the Money | $17.00In 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 | $0.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.75In the Money | $13.20In the Money | $13.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.21Out of the Money | $0.28Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
ZMIn the Money | $11.75In the Money | $12.20In 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 | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out 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 | $0.34Out of the Money | $0.37Out of the Money | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZMIn the Money | $10.00In the Money | $10.50In 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 | $0.46Out of the Money | $0.54Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
ZMIn the Money | $9.15In the Money | $9.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.53Out of the Money | $0.60Out of the Money | $0.73Out of the Money | $0.00Out of the Money | ---Out of the Money | 90Out of the Money | |
ZMIn the Money | $8.30In the Money | $8.55In the Money | $9.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.67Out of the Money | $0.72Out of the Money | $0.65Out of the Money | $-0.13Out of the Money | 1Out of the Money | 107Out of the Money | |
ZMIn the Money | $7.50In the Money | $8.20In the Money | $7.84In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.85Out of the Money | $0.90Out of the Money | $0.84Out of the Money | $0.00Out of the Money | ---Out of the Money | 103Out of the Money | |
ZMIn the Money | $6.75In the Money | $7.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $1.07Out of the Money | $1.13Out of the Money | $1.02Out of the Money | $-0.10Out of the Money | 2Out of the Money | 11Out of the Money | |
ZMIn the Money | $6.00In the Money | $6.60In the Money | $6.15In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $1.32Out of the Money | $1.40Out of the Money | $1.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | |
ZMIn the Money | $5.35In the Money | $5.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $1.61Out of the Money | $1.68Out of the Money | $1.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
ZMIn the Money | $4.70In the Money | $4.95In the Money | $4.96In the Money | $0.00In the Money | ---In the Money | 16In the Money | ZMNear the Money | $1.94Near the Money | $2.07Near the Money | $2.12Near the Money | $0.00Near the Money | ---Near the Money | 25Near the Money | |
ZMIn the Money | $4.10In the Money | $4.25In the Money | $4.32In the Money | $-0.08In the Money | 1In the Money | 4In the Money | ZMNear the Money | $2.37Near the Money | $2.58Near the Money | $2.28Near the Money | $0.08Near the Money | 15Near the Money | 12Near the Money | |
ZMUnderlying issue's last price | $3.55Underlying issue's last price | $3.70Underlying 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 | $2.52Underlying issue's last price | $2.93Underlying issue's last price | $2.65Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 7Underlying issue's last price |
ZMNear the Money | $3.05Near the Money | $3.20Near the Money | $3.20Near the Money | $-0.15Near the Money | 21Near the Money | 30Near the Money | ZMIn the Money | $2.99In the Money | $3.45In the Money | $3.45In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
ZMNear the Money | $2.64Near the Money | $2.95Near the Money | $2.84Near the Money | $-0.21Near the Money | 1Near the Money | 42Near the Money | ZMIn the Money | $3.90In the Money | $4.05In the Money | $3.78In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
ZMNear the Money | $2.25Near the Money | $2.40Near the Money | $2.22Near the Money | $0.00Near the Money | ---Near the Money | 629Near the Money | ZMIn the Money | $4.30In the Money | $4.65In the Money | $4.45In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
ZMOut of the Money | $1.90Out of the Money | $2.22Out of the Money | $2.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | ZMIn the Money | $5.15In the Money | $5.35In the Money | $4.95In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
ZMOut of the Money | $1.61Out of the Money | $1.70Out of the Money | $1.67Out of the Money | $-0.58Out of the Money | 1Out of the Money | 4Out of the Money | ZMIn the Money | $5.85In the Money | $6.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $1.38Out of the Money | $1.45Out of the Money | $1.71Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | ZMIn the Money | $6.60In the Money | $6.80In the Money | $6.19In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $1.15Out of the Money | $1.23Out of the Money | $1.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | ZMIn the Money | $7.40In the Money | $7.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.96Out of the Money | $1.06Out of the Money | $1.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | ZMIn the Money | $8.20In the Money | $8.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.82Out of the Money | $0.90Out of the Money | $0.97Out of the Money | $0.08Out of the Money | 3Out of the Money | 48Out of the Money | ZMIn the Money | $9.05In the Money | $9.30In 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 | $0.78Out of the Money | $0.77Out of the Money | $-0.02Out of the Money | 1Out of the Money | 18Out of the Money | ZMIn the Money | $9.90In the Money | $10.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.59Out of the Money | $0.68Out of the Money | $0.56Out of the Money | $-0.16Out of the Money | 1Out of the Money | 45Out of the Money | ZMIn the Money | $10.75In the Money | $11.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.50Out of the Money | $0.55Out of the Money | $0.52Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | ZMIn the Money | $11.75In the Money | $12.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.41Out of the Money | $0.51Out of the Money | $0.44Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | ZMIn the Money | $12.60In the Money | $12.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.35Out of the Money | $0.44Out of the Money | $0.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | ZMIn the Money | $13.40In the Money | $14.15In 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 | $0.27Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 72Out of the Money | ZMIn the Money | $18.20In the Money | $18.85In 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 | $0.32Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $23.30In the Money | $23.65In 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 | $0.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $28.10In the Money | $28.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |