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 | $20.80In the Money | $23.10In the Money | $20.97In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.00Out of the Money | $0.27Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $15.00In the Money | $18.10In the Money | $15.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZMIn the Money | $12.60In the Money | $15.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.48Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $11.00In the Money | $14.10In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
ZMIn the Money | $9.90In the Money | $11.25In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 74Out of the Money | |
ZMIn the Money | $9.40In the Money | $11.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZMIn the Money | $8.90In the Money | $9.50In 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 | $0.22Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 10Out of the Money | 15Out of the Money | |
ZMIn the Money | $7.85In the Money | $8.80In the Money | $10.28In the Money | $0.00In the Money | ---In the Money | 10In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
ZMIn the Money | $7.00In the Money | $7.50In the Money | $10.65In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 107Out of the Money | |
ZMIn the Money | $6.00In the Money | $6.55In the Money | $9.80In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 139Out of the Money | |
ZMIn the Money | $4.95In the Money | $5.25In the Money | $4.62In the Money | $0.00In the Money | ---In the Money | 11In the Money | ZMOut of the Money | $0.01Out of the Money | $0.13Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
ZMIn the Money | $3.95In the Money | $4.25In the Money | $5.35In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $0.02Out of the Money | $0.14Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 110Out of the Money | |
ZMIn the Money | $2.93In the Money | $3.60In the Money | $5.23In the Money | $0.00In the Money | ---In the Money | 76In the Money | ZMOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 2Out of the Money | 176Out of the Money | |
ZMIn the Money | $0.95In the Money | $2.32In the Money | $4.19In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMNear the Money | $0.04Near the Money | $0.09Near the Money | $0.03Near the Money | $-0.01Near the Money | 1Near the Money | 517Near the Money | |
ZMIn the Money | $1.22In the Money | $1.44In the Money | $1.35In the Money | $-0.89In the Money | 8In the Money | 39In the Money | ZMNear the Money | $0.14Near the Money | $0.19Near the Money | $0.20Near the Money | $0.13Near the Money | 135Near the Money | 587Near the Money | |
ZMUnderlying issue's last price | $0.57Underlying issue's last price | $0.61Underlying issue's last price | $0.55Underlying issue's last price | $-1.35Underlying issue's last price | 62Underlying issue's last price | 101Underlying issue's last price | Filter Table By Strike Price of$61.00Underlying issue's last price | ZMUnderlying issue's last price | $0.46Underlying issue's last price | $0.49Underlying issue's last price | $0.50Underlying issue's last price | $0.30Underlying issue's last price | 115Underlying issue's last price | 480Underlying issue's last price |
ZMNear the Money | $0.18Near the Money | $0.22Near the Money | $0.17Near the Money | $-0.86Near the Money | 406Near the Money | 476Near the Money | ZMIn the Money | $1.04In the Money | $1.16In the Money | $1.16In the Money | $0.79In the Money | 340In the Money | 699In the Money | |
ZMNear the Money | $0.05Near the Money | $0.07Near the Money | $0.07Near the Money | $-0.42Near the Money | 447Near the Money | 599Near the Money | ZMIn the Money | $1.86In the Money | $2.17In the Money | $1.85In the Money | $1.11In the Money | 67In the Money | 338In the Money | |
ZMNear the Money | $0.02Near the Money | $0.03Near the Money | $0.03Near the Money | $-0.17Near the Money | 103Near the Money | 885Near the Money | ZMIn the Money | $2.66In the Money | $3.15In the Money | $2.85In the Money | $0.82In the Money | 20In the Money | 107In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.07Out of the Money | 57Out of the Money | 804Out of the Money | ZMIn the Money | $3.50In the Money | $4.10In the Money | $2.11In the Money | $-0.09In the Money | 1In the Money | 174In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 11Out of the Money | 350Out of the Money | ZMIn the Money | $4.50In the Money | $5.10In the Money | $3.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.12Out of the Money | $0.09Out of the Money | 1Out of the Money | 129Out of the Money | ZMIn the Money | $5.65In the Money | $6.10In the Money | $6.03In the Money | $6.03In the Money | 1In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 15Out of the Money | 258Out of the Money | ZMIn the Money | $6.45In the Money | $7.50In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.14Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 272Out of the Money | ZMIn the Money | $7.45In the Money | $8.15In the Money | $6.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 9Out of the Money | 445Out of the Money | ZMIn the Money | $8.45In the Money | $9.25In the Money | $7.28In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | ZMIn the Money | $9.00In the Money | $10.10In 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 | $0.23Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | ZMIn the Money | $10.80In the Money | $11.15In the Money | $10.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 1Out of the Money | 16Out of the Money | ZMIn the Money | $11.55In the Money | $12.70In 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 | $0.23Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | ZMIn the Money | $12.50In the Money | $13.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.09Out of the Money | 1Out of the Money | 45Out of the Money | ZMIn the Money | $12.25In the Money | $15.10In the Money | $14.63In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.63Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | ZMIn the Money | $14.60In 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 | $0.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | ZMIn the Money | $17.05In the Money | $20.50In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | ZMIn the Money | $22.00In the Money | $24.20In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | ZMIn the Money | $27.00In the Money | $30.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |