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 | $23.35In the Money | $24.25In 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 | $0.69Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $18.35In the Money | $19.00In 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 | $0.69Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $14.50In the Money | $14.80In the Money | $15.05In the Money | $1.35In the Money | 1In the Money | 1In the Money | ZMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.10Out of the Money | 2Out of the Money | 31Out of the Money | |
ZMIn the Money | $13.55In the Money | $13.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.07Out of the Money | 53Out of the Money | 52Out of the Money | |
ZMIn the Money | $12.50In the Money | $12.85In 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 | $0.05Out of the Money | $0.04Out of the Money | $-0.17Out of the Money | 1Out of the Money | 12Out of the Money | |
ZMIn the Money | $11.55In the Money | $11.95In 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 | $0.06Out of the Money | $0.05Out of the Money | $-0.18Out of the Money | 4Out of the Money | 299Out of the Money | |
ZMIn the Money | $10.35In the Money | $10.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.16Out of the Money | 104Out of the Money | 336Out of the Money | |
ZMIn the Money | $9.55In the Money | $10.10In the Money | $10.50In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.11Out of the Money | $-0.10Out of the Money | 10Out of the Money | 104Out of the Money | |
ZMIn the Money | $8.55In the Money | $9.10In the Money | $7.84In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $-0.27Out of the Money | 36Out of the Money | 236Out of the Money | |
ZMIn the Money | $7.35In the Money | $7.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $-0.41Out of the Money | 9Out of the Money | 141Out of the Money | |
ZMIn the Money | $6.60In the Money | $6.90In the Money | $6.93In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $-0.52Out of the Money | 22Out of the Money | 50Out of the Money | |
ZMIn the Money | $5.35In the Money | $5.95In the Money | $6.93In the Money | $6.93In the Money | 3In the Money | ---In the Money | ZMOut of the Money | $0.13Out of the Money | $0.16Out of the Money | $0.16Out of the Money | $-0.59Out of the Money | 25Out of the Money | 57Out of the Money | |
ZMIn the Money | $4.80In the Money | $5.00In the Money | $6.28In the Money | $0.00In the Money | ---In the Money | 21In the Money | ZMOut of the Money | $0.21Out of the Money | $0.24Out of the Money | $0.22Out of the Money | $-0.79Out of the Money | 65Out of the Money | 39Out of the Money | |
ZMIn the Money | $3.95In the Money | $4.10In the Money | $5.30In the Money | $-0.30In the Money | 6In the Money | 34In the Money | ZMOut of the Money | $0.33Out of the Money | $0.37Out of the Money | $0.39Out of the Money | $-0.88Out of the Money | 19Out of the Money | 114Out of the Money | |
ZMIn the Money | $3.20In the Money | $3.30In the Money | $3.25In the Money | $-1.66In the Money | 2In the Money | 19In the Money | ZMNear the Money | $0.53Near the Money | $0.58Near the Money | $0.58Near the Money | $-1.07Near the Money | 2Near the Money | 89Near the Money | |
ZMIn the Money | $2.49In the Money | $2.62In the Money | $3.56In the Money | $-0.59In the Money | 102In the Money | 225In the Money | ZMNear the Money | $0.81Near the Money | $0.87Near the Money | $0.85Near the Money | $-1.10Near the Money | 26Near the Money | 17Near the Money | |
ZMUnderlying issue's last price | $1.90Underlying issue's last price | $1.99Underlying issue's last price | $1.85Underlying issue's last price | $-1.79Underlying issue's last price | 36Underlying issue's last price | 93Underlying issue's last price | Filter Table By Strike Price of$63.00Underlying issue's last price | ZMUnderlying issue's last price | $1.20Underlying issue's last price | $1.27Underlying issue's last price | $1.24Underlying issue's last price | $-1.24Underlying issue's last price | 37Underlying issue's last price | 48Underlying issue's last price |
ZMNear the Money | $1.40Near the Money | $1.46Near the Money | $1.42Near the Money | $-1.78Near the Money | 129Near the Money | 577Near the Money | ZMIn the Money | $1.69In the Money | $1.77In the Money | $1.68In the Money | $-1.21In the Money | 78In the Money | 270In the Money | |
ZMNear the Money | $1.00Near the Money | $1.06Near the Money | $1.06Near the Money | $-1.64Near the Money | 531Near the Money | 201Near the Money | ZMIn the Money | $2.28In the Money | $2.39In the Money | $2.33In the Money | $-1.11In the Money | 14In the Money | 21In the Money | |
ZMNear the Money | $0.70Near the Money | $0.76Near the Money | $0.71Near the Money | $-1.60Near the Money | 159Near the Money | 199Near the Money | ZMIn the Money | $2.93In the Money | $3.15In the Money | $2.70In the Money | $2.70In the Money | 9In the Money | ---In the Money | |
ZMOut of the Money | $0.49Out of the Money | $0.55Out of the Money | $0.52Out of the Money | $-1.41Out of the Money | 9Out of the Money | 68Out of the Money | ZMIn the Money | $3.30In the Money | $3.95In the Money | $4.80In the Money | $-1.39In the Money | 2In the Money | 1In the Money | |
ZMOut of the Money | $0.34Out of the Money | $0.40Out of the Money | $0.35Out of the Money | $-1.34Out of the Money | 4Out of the Money | 58Out of the Money | ZMIn the Money | $4.45In the Money | $4.80In the Money | $4.10In the Money | $-1.28In the Money | 1In the Money | 3In the Money | |
ZMOut of the Money | $0.24Out of the Money | $0.30Out of the Money | $0.27Out of the Money | $-1.02Out of the Money | 14Out of the Money | 32Out of the Money | ZMIn the Money | $5.45In the Money | $5.75In the Money | $5.99In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
ZMOut of the Money | $0.17Out of the Money | $0.21Out of the Money | $0.18Out of the Money | $-0.96Out of the Money | 180Out of the Money | 123Out of the Money | ZMIn the Money | $6.40In the Money | $6.90In 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 | $0.15Out of the Money | $-0.83Out of the Money | 7Out of the Money | 54Out of the Money | ZMIn the Money | $7.30In the Money | $8.35In 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 | $0.12Out of the Money | $-0.60Out of the Money | 53Out of the Money | 104Out of the Money | ZMIn the Money | $8.05In the Money | $9.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.07Out of the Money | $0.11Out of the Money | $0.07Out of the Money | $-0.54Out of the Money | 1Out of the Money | 77Out of the Money | ZMIn the Money | $9.35In the Money | $9.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.58Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | ZMIn the Money | $10.15In the Money | $10.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.35Out of the Money | 1Out of the Money | 97Out of the Money | ZMIn the Money | $11.35In the Money | $12.15In the Money | $9.40In the Money | $-2.25In the Money | 1In the Money | 1In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $11.95In the Money | $12.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.18Out of the Money | 283Out of the Money | 247Out of the Money | ZMIn the Money | $16.25In the Money | $17.15In 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 | $0.02Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ZMIn the Money | $21.10In the Money | $22.20In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 20Out of the Money | 1Out of the Money | ZMIn the Money | $25.85In the Money | $27.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |