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 | $21.40In the Money | $22.10In 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 | $0.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $16.70In 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 | $0.15Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $11.70In the Money | $12.30In the Money | $11.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
ZMIn the Money | $10.65In the Money | $11.45In 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 | $0.10Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $9.75In the Money | $10.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.04Out of the Money | $0.11Out of the Money | $0.07Out of the Money | $-0.02Out of the Money | 1Out of the Money | 25Out of the Money | |
ZMIn the Money | $8.80In the Money | $9.40In the Money | $8.15In the Money | $0.00In the Money | ---In the Money | 51In the Money | ZMOut of the Money | $0.06Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 942Out of the Money | |
ZMIn the Money | $7.80In the Money | $8.20In the Money | $11.05In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 284Out of the Money | |
ZMIn the Money | $6.90In the Money | $7.35In the Money | $8.23In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZMOut of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 83Out of the Money | |
ZMIn the Money | $6.00In the Money | $6.50In the Money | $9.35In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.22Out of the Money | $0.29Out of the Money | $0.20Out of the Money | $-0.22Out of the Money | 1Out of the Money | 362Out of the Money | |
ZMIn the Money | $4.80In the Money | $5.40In the Money | $8.04In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.32Out of the Money | $0.45Out of the Money | $0.28Out of the Money | $-0.31Out of the Money | 1Out of the Money | 63Out of the Money | |
ZMIn the Money | $4.35In the Money | $4.55In the Money | $4.54In the Money | $0.91In the Money | 2In the Money | 6In the Money | ZMOut of the Money | $0.46Out of the Money | $0.52Out of the Money | $0.42Out of the Money | $-0.40Out of the Money | 5Out of the Money | 160Out of the Money | |
ZMIn the Money | $3.55In the Money | $3.70In the Money | $2.74In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMNear the Money | $0.67Near the Money | $0.75Near the Money | $0.62Near the Money | $-0.26Near the Money | 6Near the Money | 187Near the Money | |
ZMIn the Money | $2.85In the Money | $2.97In the Money | $2.15In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZMNear the Money | $0.94Near the Money | $1.03Near the Money | $1.56Near the Money | $0.00Near the Money | ---Near the Money | 152Near the Money | |
ZMUnderlying issue's last price | $2.22Underlying issue's last price | $2.34Underlying issue's last price | $2.39Underlying issue's last price | $0.29Underlying issue's last price | 2Underlying issue's last price | 7Underlying issue's last price | Filter Table By Strike Price of$61.00Underlying issue's last price | ZMUnderlying issue's last price | $1.30Underlying issue's last price | $1.43Underlying issue's last price | $1.19Underlying issue's last price | $-0.91Underlying issue's last price | 4Underlying issue's last price | 59Underlying issue's last price |
ZMNear the Money | $1.68Near the Money | $1.82Near the Money | $1.23Near the Money | $0.00Near the Money | ---Near the Money | 30Near the Money | ZMIn the Money | $1.77In the Money | $1.90In the Money | $1.64In the Money | $-1.00In the Money | 2In the Money | 137In the Money | |
ZMNear the Money | $1.26Near the Money | $1.38Near the Money | $0.93Near the Money | $0.00Near the Money | ---Near the Money | 45Near the Money | ZMIn the Money | $2.33In the Money | $2.46In the Money | $3.32In the Money | $0.00In the Money | ---In the Money | 38In the Money | |
ZMNear the Money | $0.91Near the Money | $1.04Near the Money | $1.00Near the Money | $0.31Near the Money | 15Near the Money | 83Near the Money | ZMIn the Money | $2.81In the Money | $3.40In the Money | $3.03In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
ZMOut of the Money | $0.67Out of the Money | $0.76Out of the Money | $0.75Out of the Money | $0.13Out of the Money | 15Out of the Money | 119Out of the Money | ZMIn the Money | $3.75In the Money | $4.10In the Money | $4.93In the Money | $0.00In the Money | ---In the Money | 19In the Money | |
ZMOut of the Money | $0.47Out of the Money | $0.57Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 107Out of the Money | ZMIn the Money | $4.55In the Money | $4.80In the Money | $4.10In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
ZMOut of the Money | $0.35Out of the Money | $0.43Out of the Money | $0.38Out of the Money | $0.10Out of the Money | 7Out of the Money | 79Out of the Money | ZMIn the Money | $5.35In the Money | $5.70In 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 | $0.32Out of the Money | $0.30Out of the Money | $0.05Out of the Money | 106Out of the Money | 146Out of the Money | ZMIn the Money | $6.15In the Money | $6.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.19Out of the Money | $0.26Out of the Money | $0.23Out of the Money | $0.09Out of the Money | 2Out of the Money | 32Out of the Money | ZMIn the Money | $7.15In the Money | $7.55In the Money | $7.37In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.13Out of the Money | $0.20Out of the Money | $0.13Out of the Money | $-0.01Out of the Money | 42Out of the Money | 309Out of the Money | ZMIn the Money | $8.05In the Money | $8.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.10Out of the Money | $0.17Out of the Money | $0.13Out of the Money | $0.01Out of the Money | 1Out of the Money | 64Out of the Money | ZMIn the Money | $9.05In the Money | $9.70In the Money | $9.22In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.08Out of the Money | $0.14Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | ZMIn the Money | $10.05In the Money | $10.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.13Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | ZMIn the Money | $11.15In the Money | $11.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | ZMIn the Money | $12.05In the Money | $12.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.11Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | ZMIn the Money | $12.85In the Money | $13.60In 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 | $0.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $13.90In the Money | $14.50In 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 | $0.08Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | ZMIn the Money | $17.80In the Money | $18.65In 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 | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | ZMIn the Money | $22.95In the Money | $23.60In 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 | $0.15Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | ZMIn the Money | $27.95In the Money | $28.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |