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 | $22.45In the Money | $26.20In the Money | $23.80In the Money | $-0.50In the Money | 2In the Money | 1In 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 | $17.40In the Money | $21.15In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 1Out of the Money | 10Out of the Money | |
ZMIn the Money | $15.15In the Money | $19.25In 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 | $0.48Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $14.40In the Money | $18.00In the Money | $16.20In the Money | $16.20In the Money | 1In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.40Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 33Out of the Money | 1Out of the Money | |
ZMIn the Money | $13.30In the Money | $16.80In 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 | $0.08Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 5Out of the Money | 42Out of the Money | |
ZMIn the Money | $12.35In the Money | $16.25In 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 | $0.08Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 278Out of the Money | 73Out of the Money | |
ZMIn the Money | $11.30In the Money | $15.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.03Out of the Money | $0.35Out of the Money | $0.09Out of the Money | $-0.05Out of the Money | 140Out of the Money | 28Out of the Money | |
ZMIn the Money | $10.30In the Money | $14.20In 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 | $0.12Out of the Money | $0.10Out of the Money | $-0.17Out of the Money | 7Out of the Money | 128Out of the Money | |
ZMIn the Money | $9.60In the Money | $13.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.10Out of the Money | $0.17Out of the Money | $0.15Out of the Money | $-0.05Out of the Money | 5Out of the Money | 17Out of the Money | |
ZMIn the Money | $8.50In the Money | $12.30In 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 | $0.15Out of the Money | $0.13Out of the Money | $-0.13Out of the Money | 42Out of the Money | 251Out of the Money | |
ZMIn the Money | $8.15In the Money | $10.70In the Money | $9.10In the Money | $-0.40In the Money | 28In the Money | 8In the Money | ZMOut of the Money | $0.19Out of the Money | $0.21Out of the Money | $0.21Out of the Money | $-0.15Out of the Money | 322Out of the Money | 223Out of the Money | |
ZMIn the Money | $7.30In the Money | $9.75In the Money | $8.25In the Money | $8.25In the Money | 28In the Money | ---In the Money | ZMOut of the Money | $0.27Out of the Money | $0.30Out of the Money | $0.28Out of the Money | $-0.17Out of the Money | 501Out of the Money | 44Out of the Money | |
ZMIn the Money | $7.45In the Money | $7.90In the Money | $7.35In the Money | $-0.85In the Money | 37In the Money | 1In the Money | ZMOut of the Money | $0.39Out of the Money | $0.41Out of the Money | $0.40Out of the Money | $-0.20Out of the Money | 224Out of the Money | 319Out of the Money | |
ZMIn the Money | $6.70In the Money | $7.55In the Money | $6.45In the Money | $0.05In the Money | 45In the Money | 7In the Money | ZMOut of the Money | $0.54Out of the Money | $0.57Out of the Money | $0.55Out of the Money | $-0.23Out of the Money | 250Out of the Money | 392Out of the Money | |
ZMIn the Money | $4.45In the Money | $6.25In the Money | $5.75In the Money | $0.04In the Money | 32In the Money | 22In the Money | ZMOut of the Money | $0.76Out of the Money | $0.79Out of the Money | $0.79Out of the Money | $-0.22Out of the Money | 881Out of the Money | 107Out of the Money | |
ZMIn the Money | $5.20In the Money | $5.35In the Money | $5.26In the Money | $-0.12In the Money | 526In the Money | 45In the Money | ZMOut of the Money | $1.02Out of the Money | $1.05Out of the Money | $1.05Out of the Money | $-0.22Out of the Money | 1,012Out of the Money | 77Out of the Money | |
ZMIn the Money | $4.55In the Money | $4.65In the Money | $4.65In the Money | $-0.10In the Money | 63In the Money | 73In the Money | ZMOut of the Money | $1.34Out of the Money | $1.38Out of the Money | $1.36Out of the Money | $-0.27Out of the Money | 251Out of the Money | 114Out of the Money | |
ZMIn the Money | $3.90In the Money | $4.05In the Money | $3.95In the Money | $-0.11In the Money | 98In the Money | 57In the Money | ZMNear the Money | $1.73Near the Money | $1.77Near the Money | $1.74Near the Money | $-0.30Near the Money | 261Near the Money | 81Near the Money | |
ZMIn the Money | $3.40In the Money | $3.50In the Money | $3.48In the Money | $-0.02In the Money | 124In the Money | 57In the Money | ZMNear the Money | $2.17Near the Money | $2.25Near the Money | $2.25Near the Money | $-0.22Near the Money | 351Near the Money | 153Near the Money | |
ZMUnderlying issue's last price | $2.89Underlying issue's last price | $2.96Underlying issue's last price | $2.90Underlying issue's last price | $-0.04Underlying issue's last price | 501Underlying issue's last price | 158Underlying issue's last price | Filter Table By Strike Price of$64.00Underlying issue's last price | ZMUnderlying issue's last price | $2.67Underlying issue's last price | $2.74Underlying issue's last price | $2.68Underlying issue's last price | $-0.28Underlying issue's last price | 601Underlying issue's last price | 86Underlying issue's last price |
ZMNear the Money | $2.35Near the Money | $2.52Near the Money | $2.52Near the Money | $-0.19Near the Money | 889Near the Money | 1,098Near the Money | ZMIn the Money | $3.20In the Money | $3.30In the Money | $3.30In the Money | $-0.25In the Money | 64In the Money | 88In the Money | |
ZMNear the Money | $2.02Near the Money | $2.13Near the Money | $2.06Near the Money | $-0.07Near the Money | 287Near the Money | 78Near the Money | ZMIn the Money | $3.80In the Money | $3.90In the Money | $3.89In the Money | $-0.21In the Money | 39In the Money | 44In the Money | |
ZMNear the Money | $1.70Near the Money | $1.80Near the Money | $1.72Near the Money | $-0.06Near the Money | 190Near the Money | 236Near the Money | ZMIn the Money | $4.45In the Money | $4.60In the Money | $4.50In the Money | $-0.53In the Money | 23In the Money | 20In the Money | |
ZMOut of the Money | $1.38Out of the Money | $1.50Out of the Money | $1.44Out of the Money | $-0.08Out of the Money | 102Out of the Money | 126Out of the Money | ZMIn the Money | $5.10In the Money | $5.40In the Money | $5.20In the Money | $-0.35In the Money | 7In the Money | 2In the Money | |
ZMOut of the Money | $1.13Out of the Money | $1.21Out of the Money | $1.19Out of the Money | $-0.16Out of the Money | 234Out of the Money | 147Out of the Money | ZMIn the Money | $5.65In the Money | $6.05In the Money | $5.90In the Money | $-0.50In the Money | 6In the Money | 1In the Money | |
ZMOut of the Money | $0.93Out of the Money | $1.02Out of the Money | $0.97Out of the Money | $-0.15Out of the Money | 1,565Out of the Money | 2,336Out of the Money | ZMIn the Money | $6.50In the Money | $8.25In the Money | $6.75In the Money | $6.75In the Money | 10In the Money | ---In the Money | |
ZMOut of the Money | $0.75Out of the Money | $0.84Out of the Money | $0.84Out of the Money | $-0.08Out of the Money | 625Out of the Money | 91Out of the Money | ZMIn the Money | $6.05In the Money | $7.65In the Money | $7.82In the Money | $7.82In the Money | 6In the Money | ---In the Money | |
ZMOut of the Money | $0.61Out of the Money | $0.67Out of the Money | $0.63Out of the Money | $-0.07Out of the Money | 118Out of the Money | 28Out of the Money | ZMIn the Money | $7.30In the Money | $10.40In the Money | $8.65In the Money | $8.65In the Money | 5In the Money | ---In the Money | |
ZMOut of the Money | $0.50Out of the Money | $0.54Out of the Money | $0.53Out of the Money | $-0.07Out of the Money | 106Out of the Money | 17Out of the Money | ZMIn the Money | $9.05In the Money | $11.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.40Out of the Money | $0.44Out of the Money | $0.42Out of the Money | $-0.09Out of the Money | 37Out of the Money | 110Out of the Money | ZMIn the Money | $9.10In the Money | $12.00In the Money | $10.28In the Money | $10.28In the Money | 10In the Money | ---In the Money | |
ZMOut of the Money | $0.32Out of the Money | $0.36Out of the Money | $0.34Out of the Money | $-0.07Out of the Money | 134Out of the Money | 130Out of the Money | ZMIn the Money | $9.40In the Money | $13.15In the Money | $11.82In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.26Out of the Money | $0.31Out of the Money | $0.28Out of the Money | $0.28Out of the Money | 47Out of the Money | ---Out of the Money | ZMIn the Money | $10.15In the Money | $13.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.09Out of the Money | $0.17Out of the Money | $0.15Out of the Money | $-0.05Out of the Money | 143Out of the Money | 18Out of the Money | ZMIn the Money | $14.00In the Money | $17.95In 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 | $0.17Out of the Money | $0.07Out of the Money | $0.07Out of the Money | 18Out of the Money | ---Out of the Money | ZMIn the Money | $19.30In the Money | $23.00In 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 | $0.09Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 161Out of the Money | 22Out of the Money | ZMIn the Money | $24.05In the Money | $27.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |