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 | $22.60In the Money | $23.85In 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 | $0.52Out 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 | $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 | $0.61Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $15.40In the Money | $17.25In 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 | $0.45Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZMIn the Money | $14.35In 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 | $0.74Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.40In the Money | $15.45In 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 | $0.78Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.55In the Money | $14.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.32Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $11.35In the Money | $13.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $10.65In the Money | $12.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.02Out of the Money | $0.40Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $9.65In the Money | $11.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.07Out of the Money | $0.51Out of the Money | $0.13Out of the Money | $-0.89Out of the Money | 1Out of the Money | 1Out of the Money | |
ZMIn the Money | $9.10In the Money | $10.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.11Out of the Money | $0.59Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZMIn the Money | $8.30In the Money | $9.30In the Money | $6.64In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.25Out of the Money | $0.69Out of the Money | $0.47Out of the Money | $-0.14Out of the Money | 5Out of the Money | 49Out of the Money | |
ZMIn the Money | $7.45In the Money | $8.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.35Out of the Money | $0.85Out of the Money | $1.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZMIn the Money | $6.65In the Money | $7.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.42Out of the Money | $1.15Out of the Money | $0.82Out of the Money | $-0.68Out of the Money | 2Out of the Money | 215Out of the Money | |
ZMIn the Money | $5.70In the Money | $7.80In the Money | $6.40In the Money | $2.45In the Money | 2In the Money | 7In the Money | ZMOut of the Money | $0.99Out of the Money | $1.40Out of the Money | $1.00Out of the Money | $-0.54Out of the Money | 6Out of the Money | 243Out of the Money | |
ZMIn the Money | $4.85In the Money | $6.10In the Money | $4.15In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $1.27Out of the Money | $1.63Out of the Money | $1.18Out of the Money | $-0.64Out of the Money | 1Out of the Money | 10Out of the Money | |
ZMIn the Money | $4.75In the Money | $5.25In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 7In the Money | ZMOut of the Money | $1.60Out of the Money | $1.97Out of the Money | $1.47Out of the Money | $-0.85Out of the Money | 7Out of the Money | 29Out of the Money | |
ZMIn the Money | $4.10In the Money | $4.65In the Money | $3.86In the Money | $0.00In the Money | ---In the Money | 12In the Money | ZMNear the Money | $1.70Near the Money | $2.34Near the Money | $2.65Near the Money | $0.00Near the Money | ---Near the Money | 60Near the Money | |
ZMIn the Money | $3.30In the Money | $4.10In the Money | $3.99In the Money | $1.51In the Money | 3In the Money | 13In the Money | ZMNear the Money | $2.08Near the Money | $2.76Near the Money | $2.30Near the Money | $-2.05Near the Money | 2Near the Money | 15Near the Money | |
ZMUnderlying issue's last price | $2.97Underlying issue's last price | $3.60Underlying issue's last price | $3.55Underlying issue's last price | $1.04Underlying issue's last price | 3Underlying issue's last price | 8Underlying issue's last price | Filter Table By Strike Price of$63.00Underlying issue's last price | ZMUnderlying issue's last price | $2.54Underlying issue's last price | $3.25Underlying issue's last price | $2.65Underlying issue's last price | $-0.91Underlying issue's last price | 1Underlying issue's last price | 10Underlying issue's last price |
ZMNear the Money | $2.54Near the Money | $3.10Near the Money | $3.25Near the Money | $0.90Near the Money | 8Near the Money | 60Near the Money | ZMIn the Money | $3.10In the Money | $3.80In the Money | $3.52In the Money | $-1.28In the Money | 2In the Money | 9In the Money | |
ZMNear the Money | $2.36Near the Money | $2.71Near the Money | $2.64Near the Money | $0.62Near the Money | 30Near the Money | 910Near the Money | ZMIn the Money | $3.65In the Money | $4.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMNear the Money | $1.69Near the Money | $2.31Near the Money | $2.25Near the Money | $0.75Near the Money | 7Near the Money | 50Near the Money | ZMIn the Money | $4.60In the Money | $5.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $1.44Out of the Money | $2.00Out of the Money | $1.90Out of the Money | $0.32Out of the Money | 1Out of the Money | 68Out of the Money | ZMIn the Money | $5.00In the Money | $5.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $1.38Out of the Money | $1.70Out of the Money | $1.70Out of the Money | $0.60Out of the Money | 1Out of the Money | 71Out of the Money | ZMIn the Money | $5.20In the Money | $6.40In 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 | $1.49Out of the Money | $1.39Out of the Money | $0.69Out of the Money | 2Out of the Money | 6Out of the Money | ZMIn the Money | $6.10In the Money | $7.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.95Out of the Money | $1.20Out of the Money | $1.01Out of the Money | $0.46Out of the Money | 10Out of the Money | 12Out of the Money | ZMIn the Money | $6.90In the Money | $8.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.35Out of the Money | $1.05Out of the Money | $0.61Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | ZMIn the Money | $7.85In the Money | $9.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.37Out of the Money | $0.94Out of the Money | $0.68Out of the Money | $0.29Out of the Money | 2Out of the Money | 5Out of the Money | ZMIn the Money | $8.80In the Money | $10.55In 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 | $0.85Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $9.70In the Money | $11.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.24Out of the Money | $0.74Out of the Money | $0.41Out of the Money | $0.07Out of the Money | 1Out of the Money | 10Out of the Money | ZMIn the Money | $10.70In the Money | $11.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.12Out of the Money | $0.58Out of the Money | $0.41Out of the Money | $0.06Out of the Money | 35Out of the Money | 2Out of the Money | ZMIn the Money | $11.65In the Money | $13.30In 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 | $0.33Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $16.25In the Money | $17.75In 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 | $0.71Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $21.20In the Money | $22.85In 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 | $0.61Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $26.35In the Money | $27.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |