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 | $23.05In the Money | $23.50In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $18.10In the Money | $18.50In 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 | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $14.20In the Money | $14.65In the Money | $13.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.05Out of the Money | $0.32Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
ZMIn the Money | $13.30In the Money | $13.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.20Out of the Money | $0.23Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
ZMIn the Money | $12.40In the Money | $12.65In 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 | $0.28Out of the Money | $0.26Out of the Money | $-0.11Out of the Money | 10Out of the Money | 1Out of the Money | |
ZMIn the Money | $11.45In the Money | $11.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.30Out of the Money | $0.35Out of the Money | $0.34Out of the Money | $-0.20Out of the Money | 11Out of the Money | 19Out of the Money | |
ZMIn the Money | $10.55In the Money | $10.90In 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 | $0.73Out of the Money | $0.00Out of the Money | ---Out of the Money | 90Out of the Money | |
ZMIn the Money | $9.65In the Money | $9.85In the Money | $9.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.48Out of the Money | $0.53Out of the Money | $0.53Out of the Money | $-0.12Out of the Money | 10Out of the Money | 108Out of the Money | |
ZMIn the Money | $8.80In the Money | $9.00In the Money | $7.84In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.61Out of the Money | $0.65Out of the Money | $0.70Out of the Money | $-0.14Out of the Money | 3Out of the Money | 105Out of the Money | |
ZMIn the Money | $7.95In the Money | $8.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.77Out of the Money | $0.82Out of the Money | $1.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
ZMIn the Money | $7.15In the Money | $7.35In the Money | $6.93In the Money | $0.78In the Money | 1In the Money | 1In the Money | ZMOut of the Money | $0.96Out of the Money | $1.01Out of the Money | $1.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | |
ZMIn the Money | $6.40In the Money | $6.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $1.19Out of the Money | $1.26Out of the Money | $1.24Out of the Money | $-0.41Out of the Money | 10Out of the Money | 14Out of the Money | |
ZMIn the Money | $5.70In the Money | $5.90In the Money | $4.96In the Money | $0.00In the Money | ---In the Money | 16In the Money | ZMOut of the Money | $1.47Out of the Money | $1.54Out of the Money | $2.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
ZMIn the Money | $5.05In the Money | $5.20In the Money | $4.85In the Money | $0.53In the Money | 1In the Money | 5In the Money | ZMOut of the Money | $1.79Out of the Money | $1.87Out of the Money | $1.87Out of the Money | $-0.41Out of the Money | 8Out of the Money | 27Out of the Money | |
ZMIn the Money | $4.45In the Money | $4.55In the Money | $3.69In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMNear the Money | $2.17Near the Money | $2.26Near the Money | $2.40Near the Money | $-0.50Near the Money | 1Near the Money | 17Near the Money | |
ZMIn the Money | $3.85In the Money | $4.00In the Money | $3.75In the Money | $0.60In the Money | 1In the Money | 32In the Money | ZMNear the Money | $2.62Near the Money | $2.69Near the Money | $3.45Near the Money | $0.00Near the Money | ---Near the Money | 10Near the Money | |
ZMUnderlying issue's last price | $3.35Underlying issue's last price | $3.45Underlying issue's last price | $3.40Underlying issue's last price | $0.64Underlying issue's last price | 15Underlying issue's last price | 42Underlying issue's last price | Filter Table By Strike Price of$63.00Underlying issue's last price | ZMUnderlying issue's last price | $3.10Underlying issue's last price | $3.20Underlying issue's last price | $3.15Underlying issue's last price | $-0.63Underlying issue's last price | 12Underlying issue's last price | 6Underlying issue's last price |
ZMNear the Money | $2.88Near the Money | $2.98Near the Money | $2.73Near the Money | $0.33Near the Money | 456Near the Money | 589Near the Money | ZMIn the Money | $3.60In the Money | $3.75In the Money | $3.80In the Money | $-0.65In the Money | 1In the Money | 4In the Money | |
ZMNear the Money | $2.45Near the Money | $2.56Near the Money | $2.02Near the Money | $0.00Near the Money | ---Near the Money | 25Near the Money | ZMIn the Money | $4.20In the Money | $4.30In the Money | $4.40In the Money | $-0.55In the Money | 7In the Money | 4In the Money | |
ZMNear the Money | $2.08Near the Money | $2.20Near the Money | $1.50Near the Money | $-0.17Near the Money | 3Near the Money | 5Near the Money | ZMIn the Money | $4.80In the Money | $5.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $1.76Out of the Money | $1.86Out of the Money | $1.74Out of the Money | $0.03Out of the Money | 1Out of the Money | 35Out of the Money | ZMIn the Money | $5.45In the Money | $5.70In the Money | $6.19In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $1.50Out of the Money | $1.58Out of the Money | $1.54Out of the Money | $0.35Out of the Money | 15Out of the Money | 31Out of the Money | ZMIn the Money | $6.15In the Money | $6.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $1.26Out of the Money | $1.34Out of the Money | $1.08Out of the Money | $0.05Out of the Money | 1Out of the Money | 22Out of the Money | ZMIn the Money | $6.95In the Money | $7.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $1.07Out of the Money | $1.13Out of the Money | $1.07Out of the Money | $0.17Out of the Money | 2Out of the Money | 73Out of the Money | ZMIn the Money | $7.65In the Money | $8.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.90Out of the Money | $0.96Out of the Money | $0.77Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | ZMIn the Money | $8.50In the Money | $8.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.76Out of the Money | $0.81Out of the Money | $0.61Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | ZMIn the Money | $9.45In the Money | $9.70In 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 | $0.69Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | ZMIn the Money | $10.20In the Money | $10.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.53Out of the Money | $0.59Out of the Money | $0.44Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | ZMIn the Money | $11.15In the Money | $11.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.45Out of the Money | $0.52Out of the Money | $0.46Out of the Money | $0.03Out of the Money | 18Out of the Money | 56Out of the Money | ZMIn the Money | $12.05In the Money | $12.40In 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 | $0.28Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 72Out of the Money | ZMIn the Money | $16.85In the Money | $17.30In 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 | $0.28Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $21.75In the Money | $22.25In 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 | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $26.60In the Money | $27.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |