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 | $22.80In the Money | $23.65In 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 | $0.29Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $17.70In the Money | $18.75In 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 | $0.31Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.85In the Money | $15.25In the Money | $13.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.03Out of the Money | $0.39Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
ZMIn the Money | $13.05In the Money | $13.80In 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 | $0.25Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
ZMIn the Money | $12.15In the Money | $14.40In 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 | $0.54Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
ZMIn the Money | $11.20In the Money | $11.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.32Out of the Money | $0.68Out of the Money | $0.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 296Out of the Money | |
ZMIn the Money | $10.30In the Money | $12.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.39Out of the Money | $0.47Out of the Money | $0.73Out of the Money | $0.00Out of the Money | ---Out of the Money | 90Out of the Money | |
ZMIn the Money | $9.55In the Money | $9.85In the Money | $9.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.49Out of the Money | $0.98Out of the Money | $0.53Out of the Money | $0.00Out of the Money | ---Out of the Money | 103Out of the Money | |
ZMIn the Money | $7.65In the Money | $8.95In the Money | $7.84In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.62Out of the Money | $0.76Out of the Money | $0.63Out of the Money | $-0.04Out of the Money | 1Out of the Money | 107Out of the Money | |
ZMIn the Money | $7.90In the Money | $8.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.57Out of the Money | $1.20Out of the Money | $1.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
ZMIn the Money | $7.10In the Money | $7.30In the Money | $6.93In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.99Out of the Money | $1.25Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | |
ZMIn the Money | $5.30In the Money | $6.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $1.23Out of the Money | $1.33Out of the Money | $1.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
ZMIn the Money | $5.55In the Money | $5.80In the Money | $4.96In the Money | $0.00In the Money | ---In the Money | 16In the Money | ZMOut of the Money | $1.51Out of the Money | $1.59Out of the Money | $1.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
ZMIn the Money | $4.95In the Money | $5.10In the Money | $5.60In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZMNear the Money | $1.65Near the Money | $1.92Near the Money | $1.72Near the Money | $0.00Near the Money | ---Near the Money | 33Near the Money | |
ZMIn the Money | $4.40In the Money | $4.50In the Money | $3.69In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMNear the Money | $2.21Near the Money | $2.35Near the Money | $2.31Near the Money | $-0.09Near the Money | 1Near the Money | 16Near the Money | |
ZMUnderlying issue's last price | $3.80Underlying issue's last price | $3.90Underlying issue's last price | $3.85Underlying issue's last price | $-0.40Underlying issue's last price | 1Underlying issue's last price | 83Underlying issue's last price | Filter Table By Strike Price of$62.00Underlying issue's last price | ZMUnderlying issue's last price | $2.65Underlying issue's last price | $2.74Underlying issue's last price | $3.45Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 10Underlying issue's last price |
ZMNear the Money | $3.30Near the Money | $3.40Near the Money | $3.75Near the Money | $0.00Near the Money | ---Near the Money | 56Near the Money | ZMIn the Money | $3.15In the Money | $3.25In the Money | $3.15In the Money | $0.00In the Money | ---In the Money | 18In the Money | |
ZMNear the Money | $2.18Near the Money | $2.91Near the Money | $3.05Near the Money | $-0.15Near the Money | 11Near the Money | 525Near the Money | ZMIn the Money | $3.65In the Money | $3.80In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZMNear the Money | $2.43Near the Money | $2.51Near the Money | $2.77Near the Money | $0.00Near the Money | ---Near the Money | 26Near the Money | ZMIn the Money | $4.25In the Money | $4.40In the Money | $4.40In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
ZMOut of the Money | $2.06Out of the Money | $2.16Out of the Money | $2.13Out of the Money | $0.63Out of the Money | 8Out of the Money | 8Out of the Money | ZMIn the Money | $4.90In the Money | $5.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $1.74Out of the Money | $1.88Out of the Money | $1.74Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | ZMIn the Money | $5.60In the Money | $6.45In the Money | $6.19In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $1.46Out of the Money | $1.69Out of the Money | $1.54Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | ZMIn the Money | $6.30In the Money | $7.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $1.06Out of the Money | $1.53Out of the Money | $1.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | ZMIn the Money | $7.05In the Money | $8.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.97Out of the Money | $1.33Out of the Money | $1.28Out of the Money | $0.05Out of the Money | 1Out of the Money | 78Out of the Money | ZMIn the Money | $7.80In the Money | $8.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.85Out of the Money | $0.96Out of the Money | $1.07Out of the Money | $0.01Out of the Money | 5Out of the Money | 32Out of the Money | ZMIn the Money | $8.70In the Money | $9.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.70Out of the Money | $0.99Out of the Money | $0.82Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | ZMIn the Money | $9.15In 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 | $0.70Out of the Money | $0.72Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | ZMIn the Money | $9.35In the Money | $11.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.46Out of the Money | $0.81Out of the Money | $0.44Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | ZMIn the Money | $11.30In the Money | $11.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.38Out of the Money | $0.56Out of the Money | $0.46Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | ZMIn the Money | $12.20In the Money | $12.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.16Out of the Money | $0.25Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 72Out of the Money | ZMIn the Money | $16.70In the Money | $17.80In 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 | $0.36Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $21.40In the Money | $23.30In 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 | $0.31Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $26.10In the Money | $27.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |