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 | $23.85In the Money | $24.30In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $18.95In the Money | $19.30In 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 | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $15.05In the Money | $15.45In the Money | $13.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.01Out of the Money | $0.29Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
ZMIn the Money | $13.95In the Money | $14.50In 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 | $0.21Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
ZMIn the Money | $13.10In the Money | $13.45In 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 | $0.22Out of the Money | $0.21Out of the Money | $-0.06Out of the Money | 2Out of the Money | 11Out of the Money | |
ZMIn the Money | $12.15In the Money | $12.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.21Out 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 | $11.25In the Money | $11.60In 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 | $0.32Out of the Money | $0.73Out of the Money | $0.00Out of the Money | ---Out of the Money | 90Out of the Money | |
ZMIn the Money | $10.30In the Money | $10.75In the Money | $10.50In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.35Out of the Money | $0.40Out of the Money | $0.53Out of the Money | $0.00Out of the Money | ---Out of the Money | 103Out of the Money | |
ZMIn the Money | $9.50In the Money | $9.90In the Money | $7.84In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.45Out of the Money | $0.49Out of the Money | $0.48Out of the Money | $-0.14Out of the Money | 107Out of the Money | 111Out of the Money | |
ZMIn the Money | $8.65In the Money | $8.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.56Out of the Money | $0.63Out of the Money | $0.58Out of the Money | $-0.21Out of the Money | 100Out of the Money | 14Out of the Money | |
ZMIn the Money | $7.80In the Money | $7.95In the Money | $6.93In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.73Out of the Money | $0.78Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | |
ZMIn the Money | $7.00In the Money | $7.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.94Out of the Money | $0.98Out of the Money | $0.99Out of the Money | $-0.05Out of the Money | 9Out of the Money | 23Out of the Money | |
ZMIn the Money | $6.25In the Money | $6.40In the Money | $4.96In the Money | $0.00In the Money | ---In the Money | 16In the Money | ZMOut of the Money | $1.18Out of the Money | $1.23Out of the Money | $1.29Out of the Money | $-0.09Out of the Money | 1Out of the Money | 26Out of the Money | |
ZMIn the Money | $5.55In the Money | $5.70In the Money | $5.60In the Money | $0.00In the Money | 3In the Money | 5In the Money | ZMOut of the Money | $1.19Out of the Money | $1.54Out of the Money | $1.49Out of the Money | $-0.23Out of the Money | 88Out of the Money | 33Out of the Money | |
ZMIn the Money | $4.90In the Money | $5.00In the Money | $3.69In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMNear the Money | $1.81Near the Money | $1.87Near the Money | $1.82Near the Money | $-0.22Near the Money | 71Near the Money | 15Near the Money | |
ZMIn the Money | $4.30In the Money | $4.40In the Money | $4.35In the Money | $-0.05In the Money | 22In the Money | 106In the Money | ZMNear the Money | $2.19Near the Money | $2.29Near the Money | $2.27Near the Money | $-0.19Near the Money | 7Near the Money | 9Near the Money | |
ZMUnderlying issue's last price | $3.70Underlying issue's last price | $3.85Underlying issue's last price | $3.85Underlying issue's last price | $-0.06Underlying issue's last price | 24Underlying issue's last price | 65Underlying issue's last price | Filter Table By Strike Price of$63.00Underlying issue's last price | ZMUnderlying issue's last price | $2.64Underlying issue's last price | $2.72Underlying issue's last price | $2.76Underlying issue's last price | $-0.44Underlying issue's last price | 1Underlying issue's last price | 25Underlying issue's last price |
ZMNear the Money | $3.20Near the Money | $3.50Near the Money | $3.35Near the Money | $0.00Near the Money | 5Near the Money | 541Near the Money | ZMIn the Money | $3.10In the Money | $3.20In the Money | $3.16In the Money | $-0.09In the Money | 5In the Money | 39In the Money | |
ZMNear the Money | $2.77Near the Money | $2.85Near the Money | $2.83Near the Money | $-0.09Near the Money | 4Near the Money | 27Near the Money | ZMIn the Money | $3.65In the Money | $3.75In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
ZMNear the Money | $2.38Near the Money | $2.45Near the Money | $2.30Near the Money | $-0.21Near the Money | 18Near the Money | 23Near the Money | ZMIn the Money | $4.25In the Money | $4.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $2.01Out of the Money | $2.16Out of the Money | $2.08Out of the Money | $-0.10Out of the Money | 4Out of the Money | 46Out of the Money | ZMIn the Money | $4.90In the Money | $5.00In the Money | $6.19In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $1.69Out of the Money | $1.77Out of the Money | $1.76Out of the Money | $0.22Out of the Money | 5Out of the Money | 42Out of the Money | ZMIn the Money | $5.30In the Money | $5.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $1.43Out of the Money | $1.49Out of the Money | $1.47Out of the Money | $0.04Out of the Money | 1Out of the Money | 25Out of the Money | ZMIn the Money | $6.30In the Money | $6.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $1.20Out of the Money | $1.32Out of the Money | $1.25Out of the Money | $-0.07Out of the Money | 5Out of the Money | 87Out of the Money | ZMIn the Money | $6.75In the Money | $7.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $1.00Out of the Money | $1.21Out of the Money | $1.01Out of the Money | $-0.08Out of the Money | 5Out of the Money | 37Out of the Money | ZMIn the Money | $7.85In the Money | $8.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.81Out of the Money | $0.89Out of the Money | $0.82Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | ZMIn the Money | $8.70In the Money | $8.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.69Out of the Money | $0.75Out of the Money | $0.72Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | ZMIn the Money | $9.55In the Money | $9.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.57Out of the Money | $0.64Out of the Money | $0.68Out of the Money | $0.24Out of the Money | 2Out of the Money | 25Out of the Money | ZMIn the Money | $10.45In the Money | $10.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.47Out of the Money | $0.55Out of the Money | $0.51Out of the Money | $0.05Out of the Money | 2Out of the Money | 73Out of the Money | ZMIn the Money | $11.35In the Money | $11.60In 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 | $0.26Out of the Money | $0.21Out of the Money | $-0.05Out of the Money | 5Out of the Money | 72Out of the Money | ZMIn the Money | $16.00In the Money | $16.40In 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 | $20.75In the Money | $21.30In 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 | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $25.75In the Money | $26.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |