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 | $21.75In the Money | $22.30In 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 | $16.75In the Money | $17.25In 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 | $0.41Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.00In the Money | $13.75In 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 | $0.25Out of the Money | $0.22Out of the Money | $-0.19Out of the Money | 23Out of the Money | 6Out of the Money | |
ZMIn the Money | $12.00In the Money | $12.75In 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 | $0.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $11.25In the Money | $11.50In 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 | $0.36Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $10.25In the Money | $11.15In 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 | $0.46Out of the Money | $0.54Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
ZMIn the Money | $9.45In the Money | $9.70In 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 | $0.73Out of the Money | $0.00Out of the Money | ---Out of the Money | 90Out of the Money | |
ZMIn the Money | $8.60In the Money | $8.80In the Money | $9.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.66Out of the Money | $0.71Out of the Money | $0.69Out of the Money | $-0.11Out of the Money | 1Out of the Money | 91Out of the Money | |
ZMIn the Money | $7.75In the Money | $8.70In the Money | $7.84In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.73Out of the Money | $0.88Out of the Money | $0.83Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | |
ZMIn the Money | $7.00In the Money | $7.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.92Out of the Money | $1.11Out of the Money | $1.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZMIn the Money | $6.25In the Money | $6.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.95Out of the Money | $1.38Out of the Money | $1.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | |
ZMIn the Money | $5.55In the Money | $6.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $1.05Out of the Money | $1.68Out of the Money | $1.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
ZMIn the Money | $4.90In the Money | $5.70In the Money | $4.96In the Money | $0.00In the Money | ---In the Money | 16In the Money | ZMNear the Money | $1.42Near the Money | $2.04Near the Money | $1.85Near the Money | $-0.16Near the Money | 6Near the Money | 17Near the Money | |
ZMIn the Money | $4.30In the Money | $4.50In the Money | $4.40In the Money | $0.25In the Money | 3In the Money | 1In the Money | ZMNear the Money | $1.75Near the Money | $2.42Near the Money | $2.20Near the Money | $0.00Near the Money | 1Near the Money | 11Near the Money | |
ZMUnderlying issue's last price | $3.75Underlying issue's last price | $3.90Underlying 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 | $2.41Underlying issue's last price | $2.87Underlying 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 | $3.25Near the Money | $3.40Near the Money | $3.48Near the Money | $0.00Near the Money | ---Near the Money | 13Near 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 | $2.81Near the Money | $3.65Near the Money | $3.05Near the Money | $-0.11Near the Money | 11Near the Money | 35Near the Money | ZMIn the Money | $3.60In the Money | $3.90In the Money | $3.78In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
ZMNear the Money | $2.41Near the Money | $2.54Near the Money | $2.53Near the Money | $-0.18Near the Money | 770Near the Money | 441Near the Money | ZMIn the Money | $4.40In the Money | $4.50In the Money | $4.45In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
ZMOut of the Money | $2.06Out of the Money | $2.88Out of the Money | $2.05Out of the Money | $-0.19Out of the Money | 2Out of the Money | 19Out of the Money | ZMIn the Money | $5.05In the Money | $5.15In the Money | $5.15In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $1.75Out of the Money | $2.02Out of the Money | $2.25Out of the Money | $0.36Out of the Money | 1Out of the Money | 3Out of the Money | ZMIn the Money | $5.45In the Money | $5.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $1.48Out of the Money | $2.07Out of the Money | $1.71Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | ZMIn the Money | $6.20In the Money | $6.60In the Money | $6.19In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $1.25Out of the Money | $1.99Out of the Money | $1.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | ZMIn the Money | $6.40In the Money | $7.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $1.06Out of the Money | $1.24Out of the Money | $1.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | ZMIn the Money | $7.95In the Money | $8.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.88Out of the Money | $0.96Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | ZMIn the Money | $8.05In the Money | $9.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.75Out of the Money | $0.82Out of the Money | $0.79Out of the Money | $-0.03Out of the Money | 12Out of the Money | 6Out of the Money | ZMIn the Money | $9.45In the Money | $9.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.62Out of the Money | $0.70Out of the Money | $0.72Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | ZMIn the Money | $9.85In the Money | $10.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.53Out of the Money | $0.61Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out 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 | $0.44Out of the Money | $0.52Out of the Money | $0.64Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | ZMIn the Money | $12.15In the Money | $12.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.37Out of the Money | $0.45Out of the Money | $0.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | ZMIn the Money | $13.00In the Money | $13.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.16Out of the Money | $0.26Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | ZMIn the Money | $17.90In the Money | $19.00In 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 | $0.43Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $23.10In the Money | $23.50In 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 | $0.38Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $27.75In the Money | $28.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |