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 | $21.20In the Money | $21.80In 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 | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $16.40In the Money | $16.90In 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 | $0.18Out of the Money | $0.09Out of the Money | $0.09Out of the Money | 3Out of the Money | ---Out of the Money | |
ZMIn the Money | $11.15In the Money | $12.00In the Money | $11.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $0.03Out of the Money | 6Out of the Money | 7Out of the Money | |
ZMIn the Money | $10.25In the Money | $11.05In 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 | $0.10Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $9.40In the Money | $9.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.06Out of the Money | $0.12Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
ZMIn the Money | $8.20In the Money | $8.90In the Money | $8.15In the Money | $-3.80In the Money | 1In the Money | 50In the Money | ZMOut of the Money | $0.09Out of the Money | $0.15Out of the Money | $0.13Out of the Money | $0.03Out of the Money | 10Out of the Money | 934Out of the Money | |
ZMIn the Money | $5.60In the Money | $8.00In the Money | $11.05In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.13Out of the Money | $0.19Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 284Out of the Money | |
ZMIn the Money | $6.60In the Money | $7.10In the Money | $8.23In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZMOut of the Money | $0.18Out of the Money | $0.23Out of the Money | $0.29Out of the Money | $0.15Out of the Money | 6Out of the Money | 80Out of the Money | |
ZMIn the Money | $5.75In the Money | $6.30In the Money | $9.35In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.26Out of the Money | $0.34Out of the Money | $0.42Out of the Money | $-0.03Out of the Money | 6Out of the Money | 362Out of the Money | |
ZMIn the Money | $3.40In the Money | $5.40In the Money | $8.04In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.38Out of the Money | $0.46Out of the Money | $0.59Out of the Money | $-0.03Out of the Money | 4Out of the Money | 60Out of the Money | |
ZMIn the Money | $4.05In the Money | $4.30In the Money | $3.63In the Money | $-4.09In the Money | 5In the Money | 1In the Money | ZMOut of the Money | $0.55Out of the Money | $0.81Out of the Money | $0.82Out of the Money | $0.00Out of the Money | 69Out of the Money | 91Out of the Money | |
ZMIn the Money | $3.30In the Money | $3.50In the Money | $2.74In the Money | $-3.83In the Money | 8In the Money | 2In the Money | ZMNear the Money | $0.78Near the Money | $0.86Near the Money | $0.88Near the Money | $-0.32Near the Money | 9Near the Money | 180Near the Money | |
ZMIn the Money | $2.64In the Money | $2.86In the Money | $2.15In the Money | $-2.70In the Money | 3In the Money | 5In the Money | ZMNear the Money | $1.09Near the Money | $1.18Near the Money | $1.56Near the Money | $0.06Near the Money | 40Near the Money | 184Near the Money | |
ZMUnderlying issue's last price | $2.07Underlying issue's last price | $2.37Underlying issue's last price | $2.10Underlying issue's last price | $0.25Underlying issue's last price | 9Underlying 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 | $1.48Underlying issue's last price | $1.79Underlying issue's last price | $2.10Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 59Underlying issue's last price |
ZMNear the Money | $1.54Near the Money | $1.67Near the Money | $1.23Near the Money | $0.00Near the Money | 4Near the Money | 28Near the Money | ZMIn the Money | $1.98In the Money | $2.29In the Money | $2.64In the Money | $0.04In the Money | 7In the Money | 137In the Money | |
ZMNear the Money | $1.17Near the Money | $1.25Near the Money | $0.93Near the Money | $-0.01Near the Money | 3Near the Money | 44Near the Money | ZMIn the Money | $2.55In the Money | $2.74In the Money | $3.32In the Money | $0.07In the Money | 8In the Money | 39In the Money | |
ZMNear the Money | $0.86Near the Money | $0.94Near the Money | $0.69Near the Money | $-0.04Near the Money | 6Near the Money | 82Near the Money | ZMIn the Money | $2.93In the Money | $3.50In the Money | $3.03In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
ZMOut of the Money | $0.61Out of the Money | $0.90Out of the Money | $0.62Out of the Money | $0.12Out of the Money | 5Out of the Money | 120Out of the Money | ZMIn the Money | $4.00In the Money | $4.25In the Money | $4.93In the Money | $0.03In the Money | 2In the Money | 17In the Money | |
ZMOut of the Money | $0.43Out of the Money | $0.51Out of the Money | $0.40Out of the Money | $0.02Out of the Money | 1Out of the Money | 108Out of the Money | ZMIn the Money | $4.85In the Money | $5.20In the Money | $4.10In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
ZMOut of the Money | $0.32Out of the Money | $0.41Out of the Money | $0.28Out of the Money | $-0.03Out of the Money | 1Out of the Money | 78Out of the Money | ZMIn the Money | $5.70In the Money | $6.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.23Out of the Money | $0.31Out of the Money | $0.25Out of the Money | $0.03Out of the Money | 9Out of the Money | 140Out of the Money | ZMIn the Money | $6.45In the Money | $6.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.18Out of the Money | $0.25Out of the Money | $0.14Out of the Money | $-0.01Out of the Money | 24Out of the Money | 27Out of the Money | ZMIn the Money | $7.40In the Money | $8.05In 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 | $0.14Out of the Money | $0.00Out of the Money | 3Out of the Money | 310Out of the Money | ZMIn the Money | $8.50In the Money | $9.15In 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 | $0.15Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | ZMIn the Money | $9.35In the Money | $10.10In 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 | $0.12Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | ZMIn the Money | $10.20In the Money | $11.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.06Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | ZMIn the Money | $11.20In the Money | $12.10In 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 | $0.10Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | ZMIn the Money | $12.20In the Money | $13.05In 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 | $0.06Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 1Out of the Money | 25Out of the Money | ZMIn the Money | $13.20In the Money | $14.05In 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 | $0.09Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $14.25In the Money | $15.10In 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 | $0.07Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | ZMIn the Money | $18.20In the Money | $19.10In 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 | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | ZMIn the Money | $23.20In the Money | $24.10In 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 | $0.18Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | ZMIn the Money | $28.20In the Money | $29.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |