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 | $22.20In the Money | $24.70In 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 | $1.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $17.15In the Money | $19.90In 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 | $0.61Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZMIn the Money | $15.10In the Money | $18.00In 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 | $0.82Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $14.05In the Money | $17.10In 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 | $0.87Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.05In the Money | $16.20In 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 | $0.77Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
ZMIn the Money | $12.70In the Money | $15.35In 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 | $0.82Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZMIn the Money | $11.85In 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 | $0.86Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $11.00In the Money | $13.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.77Out of the Money | $0.51Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $10.30In the Money | $12.55In 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 | $0.73Out of the Money | $0.27Out of the Money | $-0.18Out of the Money | 3Out of the Money | 38Out of the Money | |
ZMIn the Money | $9.05In the Money | $11.70In 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 | $0.56Out of the Money | $0.38Out of the Money | $-0.29Out of the Money | 10Out of the Money | 38Out of the Money | |
ZMIn the Money | $8.45In the Money | $9.90In the Money | $8.25In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.07Out of the Money | $0.66Out of the Money | $0.48Out of the Money | $-0.18Out of the Money | 8Out of the Money | 383Out of the Money | |
ZMIn the Money | $7.50In the Money | $9.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.27Out of the Money | $1.32Out of the Money | $0.60Out of the Money | $-0.15Out of the Money | 3Out of the Money | 11Out of the Money | |
ZMIn the Money | $6.60In the Money | $7.95In the Money | $5.35In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZMOut of the Money | $0.50Out of the Money | $0.97Out of the Money | $0.64Out of the Money | $-0.36Out of the Money | 2Out of the Money | 189Out of the Money | |
ZMIn the Money | $5.50In the Money | $7.25In the Money | $7.30In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZMOut of the Money | $0.69Out of the Money | $1.24Out of the Money | $0.89Out of the Money | $-0.46Out of the Money | 4Out of the Money | 16Out of the Money | |
ZMIn the Money | $5.05In the Money | $6.10In the Money | $4.13In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.95Out of the Money | $1.51Out of the Money | $1.04Out of the Money | $-0.46Out of the Money | 8Out of the Money | 38Out of the Money | |
ZMIn the Money | $4.40In the Money | $5.30In the Money | $5.00In the Money | $1.00In the Money | 2In the Money | 33In the Money | ZMOut of the Money | $1.21Out of the Money | $1.63Out of the Money | $1.50Out of the Money | $-0.36Out of the Money | 30Out of the Money | 63Out of the Money | |
ZMIn the Money | $3.65In the Money | $4.60In the Money | $3.25In the Money | $0.00In the Money | ---In the Money | 48In the Money | ZMNear the Money | $0.94Near the Money | $2.00Near the Money | $2.93Near the Money | $0.00Near the Money | ---Near the Money | 12Near the Money | |
ZMIn the Money | $3.35In the Money | $3.95In the Money | $3.60In the Money | $0.63In the Money | 8In the Money | 24In the Money | ZMNear the Money | $1.76Near the Money | $2.51Near the Money | $2.84Near the Money | $0.00Near the Money | ---Near the Money | 197Near the Money | |
ZMUnderlying issue's last price | $2.93Underlying issue's last price | $3.45Underlying issue's last price | $3.29Underlying issue's last price | $0.94Underlying issue's last price | 14Underlying issue's last price | 22Underlying issue's last price | Filter Table By Strike Price of$63.00Underlying issue's last price | ZMUnderlying issue's last price | $1.92Underlying issue's last price | $2.99Underlying issue's last price | $3.65Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 16Underlying issue's last price |
ZMNear the Money | $2.33Near the Money | $2.72Near the Money | $2.77Near the Money | $0.85Near the Money | 47Near the Money | 45Near the Money | ZMIn the Money | $2.89In the Money | $3.40In the Money | $2.97In the Money | $-1.08In the Money | 13In the Money | 104In the Money | |
ZMNear the Money | $1.99Near the Money | $2.40Near the Money | $2.20Near the Money | $0.50Near the Money | 27Near the Money | 508Near the Money | ZMIn the Money | $3.65In the Money | $4.10In the Money | $3.53In the Money | $-1.73In the Money | 11In the Money | 52In the Money | |
ZMNear the Money | $1.37Near the Money | $2.03Near the Money | $2.00Near the Money | $0.59Near the Money | 6Near the Money | 124Near the Money | ZMIn the Money | $3.75In the Money | $4.75In the Money | $4.39In the Money | $-2.23In the Money | 1In the Money | 10In the Money | |
ZMOut of the Money | $0.73Out of the Money | $1.69Out of the Money | $1.67Out of the Money | $0.62Out of the Money | 7Out of the Money | 72Out of the Money | ZMIn the Money | $4.15In the Money | $5.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $1.13Out of the Money | $1.38Out of the Money | $1.25Out of the Money | $0.43Out of the Money | 8Out of the Money | 118Out of the Money | ZMIn the Money | $5.05In the Money | $6.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.55Out of the Money | $1.16Out of the Money | $1.01Out of the Money | $0.46Out of the Money | 6Out of the Money | 99Out of the Money | ZMIn the Money | $5.90In the Money | $7.40In the Money | $7.03In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.78Out of the Money | $0.91Out of the Money | $0.80Out of the Money | $0.18Out of the Money | 125Out of the Money | 462Out of the Money | ZMIn the Money | $6.75In the Money | $8.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.53Out of the Money | $0.78Out of the Money | $0.75Out of the Money | $0.17Out of the Money | 24Out of the Money | 123Out of the Money | ZMIn the Money | $7.60In the Money | $9.55In the Money | $11.63In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.40Out of the Money | $0.83Out of the Money | $0.57Out of the Money | $0.17Out of the Money | 3Out of the Money | 15Out of the Money | ZMIn the Money | $8.60In the Money | $9.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.38Out of the Money | $0.48Out of the Money | $0.46Out of the Money | $0.22Out of the Money | 5Out of the Money | 18Out of the Money | ZMIn the Money | $9.25In the Money | $10.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.11Out of the Money | $0.79Out of the Money | $0.21Out of the Money | $-0.10Out of the Money | 13Out of the Money | 10Out of the Money | ZMIn the Money | $9.35In the Money | $11.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.13Out of the Money | $0.49Out of the Money | $0.36Out of the Money | $0.23Out of the Money | 1Out of the Money | 19Out of the Money | ZMIn the Money | $11.35In the Money | $13.70In the Money | $15.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.07Out of the Money | $0.82Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $11.75In the Money | $14.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.08Out of the Money | $0.46Out of the Money | $0.11Out of the Money | $0.11Out of the Money | 2Out of the Money | ---Out of the Money | ZMIn the Money | $15.40In the Money | $18.10In the Money | $19.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.56Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $20.15In the Money | $23.15In the Money | $22.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $25.35In the Money | $28.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |