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 | $21.45In the Money | $23.85In 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 | $0.03Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $16.40In the Money | $18.80In 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 | $12.95In the Money | $15.90In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $11.95In the Money | $14.85In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
ZMIn the Money | $10.55In the Money | $13.20In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 74Out of the Money | |
ZMIn the Money | $10.15In the Money | $12.15In 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 | $0.03Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZMIn the Money | $8.35In the Money | $11.20In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
ZMIn the Money | $8.00In the Money | $9.45In 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 | $6.65In the Money | $8.10In 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 | $6.80In the Money | $7.10In 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 | $5.75In the Money | $6.30In 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 | $3.25In the Money | $5.10In the Money | $5.35In the Money | $0.00In the Money | ---In the Money | 2In 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 | 110Out of the Money | |
ZMIn the Money | $3.85In the Money | $4.10In the Money | $5.23In the Money | $0.00In the Money | ---In the Money | 76In the Money | ZMOut of the Money | $0.01Out 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 | $2.71In the Money | $3.10In the Money | $4.19In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMNear the Money | $0.01Near the Money | $0.12Near the Money | $0.03Near the Money | $-0.01Near the Money | 1Near the Money | 517Near the Money | |
ZMIn the Money | $1.96In the Money | $2.14In the Money | $1.91In the Money | $-0.33In the Money | 2In the Money | 39In the Money | ZMNear the Money | $0.06Near the Money | $0.09Near the Money | $0.06Near the Money | $-0.01Near the Money | 21Near the Money | 587Near the Money | |
ZMUnderlying issue's last price | $1.10Underlying issue's last price | $1.20Underlying issue's last price | $1.13Underlying issue's last price | $-0.77Underlying issue's last price | 10Underlying 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 | $0.18Underlying issue's last price | $0.21Underlying issue's last price | $0.20Underlying issue's last price | $0.00Underlying issue's last price | 32Underlying issue's last price | 480Underlying issue's last price |
ZMNear the Money | $0.49Near the Money | $0.52Near the Money | $0.49Near the Money | $-0.54Near the Money | 246Near the Money | 476Near the Money | ZMIn the Money | $0.52In the Money | $0.58In the Money | $0.58In the Money | $0.21In the Money | 282In the Money | 699In the Money | |
ZMNear the Money | $0.16Near the Money | $0.19Near the Money | $0.17Near the Money | $-0.32Near the Money | 361Near the Money | 599Near the Money | ZMIn the Money | $1.07In the Money | $1.30In the Money | $1.25In the Money | $0.51In the Money | 66In the Money | 338In the Money | |
ZMNear the Money | $0.05Near the Money | $0.08Near the Money | $0.08Near the Money | $-0.12Near the Money | 73Near the Money | 885Near the Money | ZMIn the Money | $2.01In the Money | $2.23In the Money | $2.00In the Money | $-0.03In the Money | 17In the Money | 107In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.06Out of the Money | 31Out of the Money | 804Out of the Money | ZMIn the Money | $2.95In the Money | $3.35In the Money | $2.11In the Money | $-0.09In the Money | 1In the Money | 174In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 4Out of the Money | 350Out of the Money | ZMIn the Money | $3.95In the Money | $4.25In 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 | $0.06Out of the Money | $0.12Out of the Money | $0.09Out of the Money | 1Out of the Money | 129Out of the Money | ZMIn the Money | $4.95In the Money | $6.15In 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 | $0.06Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 1Out of the Money | 258Out of the Money | ZMIn the Money | $5.95In the Money | $6.45In 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 | $6.95In the Money | $7.20In the Money | $6.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 1Out of the Money | 445Out of the Money | ZMIn the Money | $8.00In the Money | $9.00In the Money | $7.28In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out 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 | $8.95In the Money | $9.45In 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 | $0.23Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | ZMIn the Money | $10.00In the Money | $11.90In the Money | $10.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.01Out 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 | $10.95In 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 | $0.23Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | ZMIn the Money | $12.00In the Money | $12.65In 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 | $-0.09Out of the Money | 1Out of the Money | 45Out of the Money | ZMIn the Money | $13.00In the Money | $14.25In 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 | $13.85In 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 | $16.15In the Money | $19.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out 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 | $21.20In 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 | $26.15In the Money | $28.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |