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 | $20.25In the Money | $23.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.03Out 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 | $17.05In 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 | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $14.70In the Money | $15.15In 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 | $0.24Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.65In the Money | $14.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.60In the Money | $13.10In 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 | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $11.70In the Money | $12.10In the Money | $11.71In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 1Out of the Money | 1Out of the Money | |
ZMIn the Money | $10.60In the Money | $11.10In the Money | $11.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $9.60In the Money | $10.15In 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 | $0.24Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZMIn the Money | $8.70In the Money | $9.10In 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 | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
ZMIn the Money | $7.70In the Money | $8.15In 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 | $0.12Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
ZMIn the Money | $6.70In the Money | $7.15In the Money | $6.85In the Money | $-1.45In the Money | 1In the Money | 9In the Money | ZMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.22Out of the Money | 10Out of the Money | 30Out of the Money | |
ZMIn the Money | $5.65In the Money | $6.15In the Money | $6.00In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZMOut of the Money | $0.02Out of the Money | $0.26Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 318Out of the Money | |
ZMIn the Money | $4.65In the Money | $5.05In the Money | $4.84In the Money | $-1.86In the Money | 5In the Money | 88In the Money | ZMOut of the Money | $0.02Out of the Money | $0.14Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 953Out of the Money | |
ZMIn the Money | $3.80In the Money | $4.25In the Money | $3.88In the Money | $0.18In the Money | 13In the Money | 97In the Money | ZMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.05Out of the Money | 58Out of the Money | 673Out of the Money | |
ZMIn the Money | $2.84In the Money | $3.25In the Money | $3.00In the Money | $0.00In the Money | ---In the Money | 126In the Money | ZMNear the Money | $0.08Near the Money | $0.10Near the Money | $0.09Near the Money | $-0.06Near the Money | 17Near the Money | 399Near the Money | |
ZMIn the Money | $1.99In the Money | $2.21In the Money | $2.10In the Money | $0.00In the Money | 1In the Money | 226In the Money | ZMNear the Money | $0.18Near the Money | $0.20Near the Money | $0.22Near the Money | $-0.09Near the Money | 207Near the Money | 377Near the Money | |
ZMUnderlying issue's last price | $1.33Underlying issue's last price | $1.36Underlying issue's last price | $1.30Underlying issue's last price | $-0.09Underlying issue's last price | 47Underlying issue's last price | 513Underlying issue's last price | Filter Table By Strike Price of$61.00Underlying issue's last price | ZMUnderlying issue's last price | $0.40Underlying issue's last price | $0.43Underlying issue's last price | $0.46Underlying issue's last price | $-0.17Underlying issue's last price | 349Underlying issue's last price | 784Underlying issue's last price |
ZMNear the Money | $0.75Near the Money | $0.79Near the Money | $0.78Near the Money | $-0.04Near the Money | 579Near the Money | 810Near the Money | ZMIn the Money | $0.82In the Money | $0.87In the Money | $0.84In the Money | $-0.26In the Money | 95In the Money | 226In the Money | |
ZMNear the Money | $0.39Near the Money | $0.42Near the Money | $0.40Near the Money | $-0.12Near the Money | 259Near the Money | 388Near the Money | ZMIn the Money | $1.43In the Money | $1.52In the Money | $1.53In the Money | $-0.34In the Money | 128In the Money | 573In the Money | |
ZMNear the Money | $0.18Near the Money | $0.21Near the Money | $0.19Near the Money | $-0.08Near the Money | 126Near the Money | 635Near the Money | ZMIn the Money | $2.11In the Money | $2.45In the Money | $2.27In the Money | $0.00In the Money | ---In the Money | 95In the Money | |
ZMOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $-0.07Out of the Money | 85Out of the Money | 438Out of the Money | ZMIn the Money | $2.92In the Money | $3.40In the Money | $2.45In the Money | $0.00In the Money | ---In the Money | 60In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.04Out of the Money | 11Out of the Money | 756Out of the Money | ZMIn the Money | $3.95In the Money | $4.55In the Money | $4.10In the Money | $0.60In the Money | 1In the Money | 1In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 4Out of the Money | 171Out of the Money | ZMIn the Money | $4.95In the Money | $5.35In the Money | $5.21In the Money | $0.26In the Money | 2In the Money | 8In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | ZMIn the Money | $5.95In the Money | $6.40In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.23Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 6Out of the Money | 86Out of the Money | ZMIn the Money | $7.00In the Money | $7.35In the Money | $6.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 1Out of the Money | 427Out of the Money | ZMIn the Money | $7.95In the Money | $8.45In the Money | $6.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | ZMIn the Money | $8.90In the Money | $9.35In the Money | $9.13In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.48Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 3Out of the Money | 20Out of the Money | ZMIn the Money | $9.95In the Money | $10.35In 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 | $0.11Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 35Out of the Money | 61Out of the Money | ZMIn the Money | $10.95In the Money | $11.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | ZMIn the Money | $12.00In the Money | $12.35In 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 | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 4Out of the Money | 53Out of the Money | ZMIn the Money | $12.95In the Money | $13.35In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $14.00In the Money | $14.40In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | ZMIn the Money | $14.90In the Money | $15.40In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | ZMIn the Money | $15.95In the Money | $16.35In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $17.90In the Money | $18.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $22.85In the Money | $23.35In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $27.80In the Money | $29.70In the Money | $27.90In the Money | $27.90In the Money | 8In the Money | ---In the Money |