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 | $21.55In the Money | $23.40In 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 | $0.66Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $17.20In the Money | $18.85In 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 | $0.82Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $14.25In the Money | $16.95In 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 | $0.62Out 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 | $16.05In 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 | $0.98Out 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 | $14.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.20Out of the Money | $0.92Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.45In the Money | $13.95In 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 | $0.82Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 63Out of the Money | |
ZMIn the Money | $11.40In the Money | $12.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.31Out of the Money | $0.36Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $9.15In the Money | $11.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.39Out of the Money | $0.51Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $9.80In the Money | $11.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.48Out of the Money | $1.49Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $7.65In the Money | $10.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.59Out of the Money | $0.73Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZMIn the Money | $8.10In the Money | $8.40In the Money | $6.64In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.76Out of the Money | $1.31Out of the Money | $0.87Out of the Money | $0.03Out of the Money | 22Out of the Money | 167Out of the Money | |
ZMIn the Money | $6.80In the Money | $8.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.93Out of the Money | $1.10Out of the Money | $1.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZMIn the Money | $5.20In the Money | $7.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $1.18Out of the Money | $1.33Out of the Money | $1.43Out of the Money | $0.23Out of the Money | 1Out of the Money | 216Out of the Money | |
ZMIn the Money | $5.80In the Money | $6.10In the Money | $6.40In the Money | $0.00In the Money | ---In the Money | 7In the Money | ZMOut of the Money | $1.46Out of the Money | $1.58Out of the Money | $1.50Out of the Money | $-0.25Out of the Money | 1Out of the Money | 263Out of the Money | |
ZMIn the Money | $5.15In the Money | $5.40In the Money | $4.15In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $1.78Out of the Money | $2.10Out of the Money | $2.26Out of the Money | $0.16Out of the Money | 21Out of the Money | 12Out of the Money | |
ZMIn the Money | $2.88In the Money | $4.70In the Money | $4.72In the Money | $0.42In the Money | 1In the Money | 7In the Money | ZMNear the Money | $2.16Near the Money | $2.30Near the Money | $2.20Near the Money | $-0.70Near the Money | 2Near the Money | 33Near the Money | |
ZMIn the Money | $3.95In the Money | $4.10In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 16In the Money | ZMNear the Money | $2.57Near the Money | $2.75Near the Money | $2.65Near the Money | $0.00Near the Money | ---Near the Money | 60Near the Money | |
ZMUnderlying issue's last price | $2.87Underlying issue's last price | $3.60Underlying issue's last price | $3.55Underlying issue's last price | $0.20Underlying issue's last price | 2Underlying issue's last price | 18Underlying issue's last price | Filter Table By Strike Price of$62.00Underlying issue's last price | ZMUnderlying issue's last price | $3.05Underlying issue's last price | $3.20Underlying issue's last price | $3.15Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 21Underlying issue's last price |
ZMNear the Money | $2.98Near the Money | $3.10Near the Money | $2.95Near the Money | $2.31Near the Money | 2Near the Money | 6Near the Money | ZMIn the Money | $3.55In the Money | $3.75In the Money | $2.65In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
ZMNear the Money | $2.56Near the Money | $2.69Near the Money | $2.55Near the Money | $0.00Near the Money | ---Near the Money | 66Near the Money | ZMIn the Money | $4.10In the Money | $4.30In the Money | $3.86In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
ZMNear the Money | $2.03Near the Money | $2.33Near the Money | $2.30Near the Money | $0.50Near the Money | 43Near the Money | 908Near the Money | ZMIn the Money | $4.75In the Money | $4.95In the Money | $4.71In the Money | $4.71In the Money | 1In the Money | ---In the Money | |
ZMOut of the Money | $1.62Out of the Money | $2.14Out of the Money | $1.91Out of the Money | $0.31Out of the Money | 2Out of the Money | 52Out of the Money | ZMIn the Money | $3.55In the Money | $5.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $1.60Out of the Money | $1.68Out of the Money | $1.64Out of the Money | $0.30Out of the Money | 25Out of the Money | 170Out of the Money | ZMIn the Money | $4.95In the Money | $7.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $1.29Out of the Money | $1.44Out of the Money | $1.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 72Out of the Money | ZMIn the Money | $6.75In the Money | $7.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $1.10Out of the Money | $1.43Out of the Money | $1.07Out of the Money | $0.23Out of the Money | 1Out of the Money | 9Out of the Money | ZMIn the Money | $6.20In the Money | $8.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.91Out of the Money | $1.09Out of the Money | $0.91Out of the Money | $0.51Out of the Money | 2Out of the Money | 21Out of the Money | ZMIn the Money | $7.60In the Money | $9.05In 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 | $0.95Out of the Money | $0.61Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | ZMIn the Money | $9.30In the Money | $10.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.64Out of the Money | $0.80Out of the Money | $0.68Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | ZMIn the Money | $8.90In the Money | $10.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.54Out of the Money | $1.58Out of the Money | $0.56Out of the Money | $0.01Out of the Money | 1Out of the Money | 1Out of the Money | ZMIn the Money | $9.90In the Money | $12.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.44Out of the Money | $0.57Out of the Money | $0.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | ZMIn the Money | $11.95In the Money | $12.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.37Out of the Money | $0.93Out of the Money | $0.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | ZMIn the Money | $12.80In the Money | $13.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.16Out of the Money | $0.26Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $17.05In the Money | $19.20In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $21.90In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $26.60In the Money | $29.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |