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 | $22.40In the Money | $23.05In 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 | $0.21Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $17.40In the Money | $18.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.02Out of the Money | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $15.50In the Money | $16.05In 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 | $0.26Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $14.50In the Money | $15.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.03Out of the Money | $0.28Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.50In 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 | $0.31Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
ZMIn the Money | $12.65In the Money | $13.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.19Out of the Money | $0.23Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 75Out of the Money | |
ZMIn the Money | $11.65In the Money | $12.25In 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 | $0.28Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
ZMIn the Money | $10.75In the Money | $11.35In 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 | $0.34Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 125Out of the Money | |
ZMIn the Money | $9.85In the Money | $10.40In 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 | $0.43Out of the Money | $0.47Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ZMIn the Money | $9.05In the Money | $9.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.49Out of the Money | $0.54Out of the Money | $0.47Out of the Money | $-0.09Out of the Money | 20Out of the Money | 233Out of the Money | |
ZMIn the Money | $7.90In the Money | $8.90In the Money | $6.64In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.61Out of the Money | $0.66Out of the Money | $0.82Out of the Money | $0.00Out of the Money | ---Out of the Money | 203Out of the Money | |
ZMIn the Money | $7.20In the Money | $8.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.59Out of the Money | $0.83Out of the Money | $0.79Out of the Money | $-0.18Out of the Money | 3Out of the Money | 29Out of the Money | |
ZMIn the Money | $6.55In the Money | $7.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.73Out of the Money | $1.03Out of the Money | $1.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 290Out of the Money | |
ZMIn the Money | $5.80In the Money | $6.50In the Money | $6.40In the Money | $0.00In the Money | ---In the Money | 7In the Money | ZMOut of the Money | $1.07Out of the Money | $1.30Out of the Money | $1.23Out of the Money | $-0.25Out of the Money | 1Out of the Money | 372Out of the Money | |
ZMIn the Money | $5.15In the Money | $5.35In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $1.23Out of the Money | $1.74Out of the Money | $1.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | |
ZMIn the Money | $4.50In the Money | $4.70In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 9In the Money | ZMNear the Money | $1.57Near the Money | $2.12Near the Money | $2.27Near the Money | $0.00Near the Money | ---Near the Money | 46Near the Money | |
ZMIn the Money | $3.90In the Money | $4.10In the Money | $4.19In the Money | $0.69In the Money | 1In the Money | 73In the Money | ZMNear the Money | $1.92Near the Money | $2.47Near the Money | $2.70Near the Money | $0.00Near the Money | ---Near the Money | 77Near the Money | |
ZMUnderlying issue's last price | $3.40Underlying issue's last price | $3.55Underlying issue's last price | $3.70Underlying issue's last price | $0.65Underlying issue's last price | 6Underlying issue's last price | 68Underlying issue's last price | Filter Table By Strike Price of$62.00Underlying issue's last price | ZMUnderlying issue's last price | $2.37Underlying issue's last price | $2.98Underlying issue's last price | $2.65Underlying issue's last price | $-0.35Underlying issue's last price | 1Underlying issue's last price | 59Underlying issue's last price |
ZMNear the Money | $2.89Near the Money | $3.05Near the Money | $3.03Near the Money | $0.49Near the Money | 38Near the Money | 64Near the Money | ZMIn the Money | $3.20In the Money | $3.35In the Money | $3.96In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
ZMNear the Money | $2.46Near the Money | $2.91Near the Money | $2.28Near the Money | $0.00Near the Money | ---Near the Money | 70Near the Money | ZMIn the Money | $3.70In the Money | $3.90In the Money | $4.46In the Money | $0.00In the Money | ---In the Money | 19In the Money | |
ZMNear the Money | $2.05Near the Money | $2.33Near the Money | $2.24Near the Money | $0.45Near the Money | 3Near the Money | 938Near the Money | ZMIn the Money | $4.35In the Money | $4.60In the Money | $5.25In the Money | $0.00In the Money | ---In the Money | 37In the Money | |
ZMOut of the Money | $1.74Out of the Money | $2.13Out of the Money | $1.51Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | ZMIn the Money | $4.65In the Money | $5.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $1.40Out of the Money | $1.56Out of the Money | $1.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 180Out of the Money | ZMIn the Money | $5.75In the Money | $6.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $1.12Out of the Money | $1.31Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | ZMIn the Money | $6.50In the Money | $6.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $1.02Out of the Money | $1.11Out of the Money | $1.11Out of the Money | $0.14Out of the Money | 2Out of the Money | 136Out of the Money | ZMIn the Money | $6.90In the Money | $7.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.85Out of the Money | $0.93Out of the Money | $0.93Out of the Money | $0.15Out of the Money | 4Out of the Money | 2,178Out of the Money | ZMIn the Money | $8.10In the Money | $8.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.67Out of the Money | $0.79Out of the Money | $0.74Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | ZMIn the Money | $8.60In the Money | $9.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.59Out of the Money | $0.68Out of the Money | $0.53Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | ZMIn the Money | $9.35In the Money | $10.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.50Out of the Money | $0.58Out of the Money | $0.42Out of the Money | $-0.08Out of the Money | 1Out of the Money | 14Out of the Money | ZMIn the Money | $10.65In the Money | $11.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.22Out of the Money | $0.49Out of the Money | $0.47Out of the Money | $0.09Out of the Money | 2Out of the Money | 81Out of the Money | ZMIn the Money | $11.60In the Money | $12.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.36Out of the Money | $0.42Out of the Money | $0.35Out of the Money | $0.03Out of the Money | 1Out of the Money | 57Out of the Money | ZMIn the Money | $12.30In the Money | $13.10In the Money | $13.87In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.17Out of the Money | $0.24Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | ZMIn the Money | $17.20In the Money | $17.80In 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 | $0.26Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $22.15In the Money | $22.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $27.10In the Money | $27.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |