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 | $24.00In the Money | $24.45In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $19.00In the Money | $19.50In 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 | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $15.15In the Money | $15.65In 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 | $0.28Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
ZMIn the Money | $14.15In the Money | $14.65In 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 | $0.20Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
ZMIn the Money | $13.20In the Money | $13.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.08Out of the Money | $0.34Out of the Money | $0.21Out of the Money | $-0.06Out of the Money | 2Out of the Money | 11Out of the Money | |
ZMIn the Money | $12.30In the Money | $12.75In 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 | $0.26Out of the Money | $0.23Out of the Money | $-0.09Out of the Money | 5Out of the Money | 296Out of the Money | |
ZMIn the Money | $11.30In the Money | $11.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.17Out of the Money | $0.40Out of the Money | $0.29Out of the Money | $-0.44Out of the Money | 244Out of the Money | 90Out of the Money | |
ZMIn the Money | $10.45In the Money | $10.90In the Money | $10.50In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.21Out of the Money | $0.41Out of the Money | $0.53Out of the Money | $0.00Out of the Money | ---Out of the Money | 103Out of the Money | |
ZMIn the Money | $9.65In the Money | $9.90In the Money | $7.84In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.44Out of the Money | $0.51Out of the Money | $0.55Out of the Money | $-0.07Out of the Money | 127Out of the Money | 111Out of the Money | |
ZMIn the Money | $8.60In the Money | $9.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.55Out of the Money | $0.68Out of the Money | $0.56Out of the Money | $-0.23Out of the Money | 101Out of the Money | 14Out of the Money | |
ZMIn the Money | $7.90In the Money | $8.20In the Money | $6.93In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.72Out of the Money | $0.84Out of the Money | $0.74Out of the Money | $-0.26Out of the Money | 19Out of the Money | 56Out of the Money | |
ZMIn the Money | $7.15In the Money | $7.40In 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 | $0.99Out of the Money | $0.99Out of the Money | $-0.05Out of the Money | 9Out of the Money | 23Out of the Money | |
ZMIn the Money | $6.35In the Money | $6.60In the Money | $4.96In the Money | $0.00In the Money | ---In the Money | 16In the Money | ZMOut of the Money | $1.07Out of the Money | $1.26Out of the Money | $1.29Out of the Money | $-0.09Out of the Money | 1Out of the Money | 26Out of the Money | |
ZMIn the Money | $5.65In the Money | $5.85In the Money | $5.60In the Money | $0.00In the Money | 3In the Money | 5In the Money | ZMOut of the Money | $1.35Out of the Money | $1.51Out of the Money | $1.49Out of the Money | $-0.23Out of the Money | 88Out of the Money | 33Out of the Money | |
ZMIn the Money | $5.00In the Money | $5.35In the Money | $3.69In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $1.57Out of the Money | $1.85Out of the Money | $1.82Out of the Money | $-0.22Out of the Money | 73Out of the Money | 15Out of the Money | |
ZMIn the Money | $4.40In the Money | $4.60In the Money | $4.50In the Money | $0.10In the Money | 24In the Money | 106In the Money | ZMNear the Money | $2.07Near the Money | $2.25Near the Money | $2.26Near the Money | $-0.20Near the Money | 8Near the Money | 9Near the Money | |
ZMIn the Money | $3.85In the Money | $4.00In the Money | $3.85In the Money | $-0.06In the Money | 24In the Money | 65In the Money | ZMNear the Money | $2.42Near the Money | $2.71Near the Money | $2.76Near the Money | $-0.44Near the Money | 1Near the Money | 25Near the Money | |
ZMUnderlying issue's last price | $3.35Underlying issue's last price | $3.65Underlying issue's last price | $3.33Underlying issue's last price | $-0.02Underlying issue's last price | 10Underlying issue's last price | 541Underlying issue's last price | Filter Table By Strike Price of$64.00Underlying issue's last price | ZMUnderlying issue's last price | $3.05Underlying issue's last price | $3.20Underlying issue's last price | $3.05Underlying issue's last price | $-0.20Underlying issue's last price | 11Underlying issue's last price | 39Underlying issue's last price |
ZMNear the Money | $2.88Near the Money | $3.05Near the Money | $2.87Near the Money | $-0.05Near the Money | 8Near the Money | 27Near the Money | ZMIn the Money | $3.55In the Money | $3.75In the Money | $3.60In the Money | $-0.40In the Money | 10In the Money | 10In the Money | |
ZMNear the Money | $2.44Near the Money | $2.71Near the Money | $2.40Near the Money | $-0.11Near the Money | 20Near the Money | 23Near the Money | ZMIn the Money | $4.15In the Money | $4.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMNear the Money | $2.07Near the Money | $2.36Near the Money | $2.20Near the Money | $0.02Near the Money | 5Near the Money | 46Near the Money | ZMIn the Money | $4.75In the Money | $4.95In the Money | $6.19In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $1.76Out of the Money | $2.00Out of the Money | $1.76Out of the Money | $0.22Out of the Money | 5Out of the Money | 42Out of the Money | ZMIn the Money | $5.15In the Money | $5.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $1.47Out of the Money | $1.65Out of the Money | $1.47Out of the Money | $0.04Out of the Money | 1Out of the Money | 25Out of the Money | ZMIn the Money | $6.10In the Money | $6.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $1.24Out of the Money | $1.34Out of the Money | $1.25Out of the Money | $-0.07Out of the Money | 5Out of the Money | 87Out of the Money | ZMIn the Money | $6.65In the Money | $7.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $1.02Out of the Money | $1.21Out of the Money | $1.05Out of the Money | $-0.04Out of the Money | 6Out of the Money | 37Out of the Money | ZMIn the Money | $7.70In the Money | $7.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.86Out of the Money | $1.01Out of the Money | $0.89Out of the Money | $0.07Out of the Money | 1Out of the Money | 47Out of the Money | ZMIn the Money | $8.50In the Money | $8.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.71Out of the Money | $0.79Out of the Money | $0.70Out of the Money | $-0.02Out of the Money | 14Out of the Money | 60Out of the Money | ZMIn the Money | $9.40In the Money | $9.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.58Out of the Money | $0.68Out of the Money | $0.59Out of the Money | $0.15Out of the Money | 4Out of the Money | 25Out of the Money | ZMIn the Money | $10.10In the Money | $10.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.48Out of the Money | $0.58Out of the Money | $0.50Out of the Money | $0.04Out of the Money | 18Out of the Money | 73Out of the Money | ZMIn the Money | $11.10In the Money | $11.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.19Out of the Money | $0.28Out of the Money | $0.21Out of the Money | $-0.05Out of the Money | 5Out of the Money | 72Out of the Money | ZMIn the Money | $15.80In the Money | $16.20In 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 | $0.28Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $20.70In the Money | $21.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.24Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $25.60In the Money | $26.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |