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 | $21.70In the Money | $22.45In 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 | $16.75In the Money | $17.70In 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 | $0.29Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.20In the Money | $13.75In the Money | $13.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.16Out of the Money | $0.38Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
ZMIn the Money | $12.15In the Money | $12.80In 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 | $0.28Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
ZMIn the Money | $11.30In the Money | $11.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.28Out of the Money | $0.55Out of the Money | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZMIn the Money | $10.30In the Money | $10.90In 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 | $0.52Out of the Money | $0.54Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
ZMIn the Money | $9.40In the Money | $9.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.50Out of the Money | $0.71Out of the Money | $0.73Out of the Money | $0.00Out of the Money | ---Out of the Money | 90Out of the Money | |
ZMIn the Money | $8.70In the Money | $9.00In the Money | $9.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.63Out of the Money | $0.77Out of the Money | $0.65Out of the Money | $-0.13Out of the Money | 1Out of the Money | 107Out of the Money | |
ZMIn the Money | $7.85In the Money | $8.30In the Money | $7.84In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.77Out of the Money | $0.90Out of the Money | $0.84Out of the Money | $0.00Out of the Money | 2Out of the Money | 103Out of the Money | |
ZMIn the Money | $7.05In the Money | $7.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.95Out of the Money | $1.09Out of the Money | $1.02Out of the Money | $-0.10Out of the Money | 2Out of the Money | 11Out of the Money | |
ZMIn the Money | $5.80In the Money | $7.00In the Money | $6.15In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $1.10Out of the Money | $1.33Out of the Money | $1.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | |
ZMIn the Money | $5.60In the Money | $5.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $1.49Out of the Money | $1.63Out of the Money | $1.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
ZMIn the Money | $4.95In the Money | $5.15In the Money | $4.96In the Money | $0.00In the Money | ---In the Money | 16In the Money | ZMNear the Money | $1.51Near the Money | $1.93Near the Money | $2.12Near the Money | $0.00Near the Money | ---Near the Money | 25Near the Money | |
ZMIn the Money | $4.35In the Money | $4.50In the Money | $4.32In the Money | $-0.08In the Money | 1In the Money | 4In the Money | ZMNear the Money | $2.17Near the Money | $2.32Near the Money | $2.28Near the Money | $0.08Near the Money | 15Near the Money | 12Near the Money | |
ZMUnderlying issue's last price | $3.75Underlying issue's last price | $3.95Underlying 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 | $2.17Underlying issue's last price | $2.76Underlying issue's last price | $2.90Underlying issue's last price | $0.25Underlying issue's last price | 10Underlying issue's last price | 7Underlying issue's last price |
ZMNear the Money | $3.25Near the Money | $3.45Near the Money | $3.15Near the Money | $-0.20Near the Money | 35Near the Money | 30Near the Money | ZMIn the Money | $3.05In the Money | $3.25In the Money | $3.45In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
ZMNear the Money | $2.81Near the Money | $2.96Near the Money | $2.76Near the Money | $-0.29Near the Money | 3Near the Money | 42Near the Money | ZMIn the Money | $3.60In the Money | $3.80In the Money | $3.78In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
ZMNear the Money | $2.40Near the Money | $2.60Near the Money | $2.40Near the Money | $0.18Near the Money | 40Near the Money | 629Near the Money | ZMIn the Money | $4.20In the Money | $4.40In the Money | $4.45In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
ZMOut of the Money | $2.05Out of the Money | $2.29Out of the Money | $2.02Out of the Money | $-0.06Out of the Money | 6Out of the Money | 20Out of the Money | ZMIn the Money | $4.85In the Money | $5.05In the Money | $4.95In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
ZMOut of the Money | $1.74Out of the Money | $1.99Out of the Money | $1.67Out of the Money | $-0.58Out of the Money | 1Out of the Money | 4Out of the Money | ZMIn the Money | $5.55In the Money | $5.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $1.47Out of the Money | $1.57Out of the Money | $1.71Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | ZMIn the Money | $4.25In the Money | $6.50In the Money | $6.19In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $1.24Out of the Money | $1.36Out of the Money | $1.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | ZMIn the Money | $7.00In the Money | $7.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $1.04Out of the Money | $1.16Out of the Money | $1.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | ZMIn the Money | $7.80In the Money | $8.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.87Out of the Money | $0.95Out of the Money | $0.90Out of the Money | $0.01Out of the Money | 28Out of the Money | 48Out of the Money | ZMIn the Money | $8.30In the Money | $9.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.73Out of the Money | $0.81Out of the Money | $0.77Out of the Money | $-0.02Out of the Money | 1Out of the Money | 18Out of the Money | ZMIn the Money | $9.05In the Money | $9.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.60Out of the Money | $0.73Out of the Money | $0.61Out of the Money | $-0.11Out of the Money | 2Out of the Money | 45Out of the Money | ZMIn the Money | $10.40In the Money | $10.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.51Out of the Money | $0.59Out of the Money | $0.55Out of the Money | $0.03Out of the Money | 3Out of the Money | 7Out of the Money | ZMIn the Money | $11.20In the Money | $11.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.43Out of the Money | $0.54Out of the Money | $0.44Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | ZMIn the Money | $12.20In the Money | $12.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.36Out of the Money | $0.47Out of the Money | $0.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | ZMIn the Money | $12.85In the Money | $13.85In 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 | $0.28Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 72Out of the Money | ZMIn the Money | $17.70In the Money | $18.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.31Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $22.70In the Money | $23.55In 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 | $0.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $27.60In the Money | $28.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |