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 | $23.75In the Money | $25.00In 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 | $0.43Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $18.85In 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 | $0.43Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $14.80In the Money | $16.00In the Money | $15.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.00Out of the Money | $0.44Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
ZMIn the Money | $13.75In the Money | $15.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.44Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 85Out of the Money | |
ZMIn the Money | $12.75In the Money | $14.25In 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 | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
ZMIn the Money | $11.85In the Money | $13.05In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 299Out of the Money | |
ZMIn the Money | $10.85In the Money | $11.85In 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 | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 335Out of the Money | |
ZMIn the Money | $10.05In the Money | $10.80In the Money | $10.50In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 65Out of the Money | 83Out of the Money | |
ZMIn the Money | $8.80In the Money | $10.05In the Money | $7.84In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 53Out of the Money | 220Out of the Money | |
ZMIn the Money | $7.80In the Money | $9.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 14Out of the Money | 133Out of the Money | |
ZMIn the Money | $6.80In the Money | $7.90In the Money | $6.93In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 5Out of the Money | 55Out of the Money | |
ZMIn the Money | $5.95In the Money | $6.95In the Money | $6.93In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.06Out of the Money | $0.11Out of the Money | $0.12Out of the Money | $-0.04Out of the Money | 7Out of the Money | 53Out of the Money | |
ZMIn the Money | $5.40In the Money | $5.85In the Money | $6.28In the Money | $0.00In the Money | ---In the Money | 21In the Money | ZMOut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $-0.06Out of the Money | 10Out of the Money | 45Out of the Money | |
ZMIn the Money | $4.65In the Money | $4.95In the Money | $4.10In the Money | $0.00In the Money | ---In the Money | 33In the Money | ZMOut of the Money | $0.18Out of the Money | $0.22Out of the Money | $0.21Out of the Money | $-0.10Out of the Money | 7Out of the Money | 129Out of the Money | |
ZMIn the Money | $3.75In the Money | $4.60In the Money | $3.25In the Money | $0.00In the Money | ---In the Money | 19In the Money | ZMOut of the Money | $0.29Out of the Money | $0.35Out of the Money | $0.34Out of the Money | $-0.16Out of the Money | 12Out of the Money | 88Out of the Money | |
ZMIn the Money | $2.99In the Money | $3.80In the Money | $3.35In the Money | $-0.21In the Money | 1In the Money | 125In the Money | ZMNear the Money | $0.50Near the Money | $0.56Near the Money | $0.58Near the Money | $-0.19Near the Money | 75Near the Money | 61Near the Money | |
ZMIn the Money | $2.27In the Money | $2.45In the Money | $2.24In the Money | $0.04In the Money | 10In the Money | 88In the Money | ZMNear the Money | $0.75Near the Money | $0.86Near the Money | $0.98Near the Money | $-0.26Near the Money | 51Near the Money | 49Near the Money | |
ZMUnderlying issue's last price | $1.55Underlying issue's last price | $1.83Underlying issue's last price | $1.57Underlying issue's last price | $0.15Underlying issue's last price | 78Underlying issue's last price | 568Underlying issue's last price | Filter Table By Strike Price of$64.00Underlying issue's last price | ZMUnderlying issue's last price | $1.17Underlying issue's last price | $1.27Underlying issue's last price | $1.26Underlying issue's last price | $-0.42Underlying issue's last price | 11Underlying issue's last price | 311Underlying issue's last price |
ZMNear the Money | $1.24Near the Money | $1.35Near the Money | $1.25Near the Money | $0.10Near the Money | 97Near the Money | 343Near the Money | ZMIn the Money | $1.66In the Money | $1.79In the Money | $1.71In the Money | $-0.62In the Money | 6In the Money | 28In the Money | |
ZMNear the Money | $0.86Near the Money | $0.92Near the Money | $0.91Near the Money | $0.11Near the Money | 112Near the Money | 640Near the Money | ZMIn the Money | $1.96In the Money | $2.42In the Money | $2.55In the Money | $-0.15In the Money | 1In the Money | 9In the Money | |
ZMNear the Money | $0.58Near the Money | $0.69Near the Money | $0.64Near the Money | $0.12Near the Money | 37Near the Money | 74Near the Money | ZMIn the Money | $2.84In the Money | $3.95In the Money | $2.78In the Money | $-2.02In the Money | 1In the Money | 3In the Money | |
ZMOut of the Money | $0.39Out of the Money | $0.44Out of the Money | $0.39Out of the Money | $-0.02Out of the Money | 14Out of the Money | 57Out of the Money | ZMIn the Money | $3.30In the Money | $4.75In the Money | $4.10In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.24Out of the Money | $0.37Out of the Money | $0.35Out of the Money | $0.08Out of the Money | 34Out of the Money | 36Out of the Money | ZMIn the Money | $3.95In the Money | $4.90In the Money | $5.99In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
ZMOut of the Money | $0.19Out of the Money | $0.25Out of the Money | $0.19Out of the Money | $-0.03Out of the Money | 502Out of the Money | 153Out of the Money | ZMIn the Money | $5.15In the Money | $6.40In 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 | $0.17Out of the Money | $0.14Out of the Money | $-0.01Out of the Money | 2Out of the Money | 54Out of the Money | ZMIn the Money | $6.40In the Money | $7.05In 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 | $0.13Out of the Money | $0.11Out of the Money | $-0.01Out of the Money | 1Out of the Money | 78Out of the Money | ZMIn the Money | $7.05In the Money | $8.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 77Out of the Money | ZMIn the Money | $8.30In the Money | $9.20In 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 | $0.08Out of the Money | $0.07Out of the Money | $-0.51Out of the Money | 2Out of the Money | 44Out of the Money | ZMIn the Money | $9.05In the Money | $10.45In 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 | $0.08Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 2Out of the Money | 97Out of the Money | ZMIn the Money | $10.05In the Money | $11.40In the Money | $9.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.11Out of the Money | $0.04Out of the Money | $0.04Out of the Money | 1Out of the Money | ---Out of the Money | ZMIn the Money | $11.10In the Money | $12.45In 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 | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 273Out of the Money | ZMIn the Money | $15.20In the Money | $16.45In 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 | $0.02Out of the Money | $0.02Out of the Money | $-0.08Out of the Money | 1Out of the Money | 3Out of the Money | ZMIn the Money | $20.05In the Money | $21.40In 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 | $0.44Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | ZMIn the Money | $25.10In the Money | $26.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |