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 | $22.20In the Money | $25.95In 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 | $1.29Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $17.25In the Money | $20.40In 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 | $0.44Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.65In the Money | $17.10In the Money | $13.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.04Out of the Money | $0.52Out of the Money | $0.13Out of the Money | $-0.09Out of the Money | 3Out of the Money | 29Out of the Money | |
ZMIn the Money | $12.30In the Money | $16.05In 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 | $0.10Out of the Money | $0.09Out of the Money | $-0.12Out of the Money | 28Out of the Money | 27Out of the Money | |
ZMIn the Money | $11.30In the Money | $15.40In 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 | $0.60Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
ZMIn the Money | $10.35In the Money | $14.45In 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 | $0.21Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 299Out of the Money | |
ZMIn the Money | $9.40In the Money | $12.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.02Out of the Money | $0.22Out of the Money | $0.20Out of the Money | $-0.09Out of the Money | 9Out of the Money | 334Out of the Money | |
ZMIn the Money | $8.60In the Money | $11.80In 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 | $0.33Out of the Money | $0.21Out of the Money | $-0.32Out of the Money | 12Out of the Money | 103Out of the Money | |
ZMIn the Money | $8.65In the Money | $10.90In the Money | $7.84In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.33Out of the Money | $0.35Out of the Money | $0.34Out of the Money | $-0.21Out of the Money | 10Out of the Money | 232Out of the Money | |
ZMIn the Money | $8.65In the Money | $10.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.09Out of the Money | $0.50Out of the Money | $0.47Out of the Money | $-0.09Out of the Money | 27Out of the Money | 115Out of the Money | |
ZMIn the Money | $7.80In the Money | $8.40In the Money | $6.93In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.41Out of the Money | $0.76Out of the Money | $0.62Out of the Money | $-0.12Out of the Money | 20Out of the Money | 50Out of the Money | |
ZMIn the Money | $6.35In the Money | $7.35In 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 | $1.75Out of the Money | $0.75Out of the Money | $-0.24Out of the Money | 39Out of the Money | 29Out of the Money | |
ZMIn the Money | $6.00In the Money | $6.45In the Money | $6.28In the Money | $1.32In the Money | 5In the Money | 16In the Money | ZMOut of the Money | $0.56Out of the Money | $1.13Out of the Money | $1.01Out of the Money | $-0.28Out of the Money | 26Out of the Money | 26Out of the Money | |
ZMIn the Money | $5.45In the Money | $5.70In the Money | $5.60In the Money | $0.00In the Money | 31In the Money | 8In the Money | ZMOut of the Money | $1.21Out of the Money | $1.33Out of the Money | $1.27Out of the Money | $-0.22Out of the Money | 31Out of the Money | 97Out of the Money | |
ZMIn the Money | $4.80In the Money | $5.05In the Money | $4.91In the Money | $1.22In the Money | 18In the Money | 1In the Money | ZMOut of the Money | $0.91Out of the Money | $1.66Out of the Money | $1.65Out of the Money | $-0.17Out of the Money | 4Out of the Money | 86Out of the Money | |
ZMIn the Money | $4.05In the Money | $4.40In the Money | $4.15In the Money | $-0.35In the Money | 105In the Money | 130In the Money | ZMNear the Money | $0.69Near the Money | $2.03Near the Money | $1.95Near the Money | $-0.31Near the Money | 9Near the Money | 15Near the Money | |
ZMIn the Money | $3.60In the Money | $3.70In the Money | $3.64In the Money | $-0.21In the Money | 5In the Money | 88In the Money | ZMNear the Money | $2.10Near the Money | $2.46Near the Money | $2.48Near the Money | $-0.28Near the Money | 28Near the Money | 26Near the Money | |
ZMUnderlying issue's last price | $3.05Underlying issue's last price | $3.25Underlying issue's last price | $3.20Underlying issue's last price | $-0.13Underlying issue's last price | 163Underlying issue's last price | 545Underlying issue's last price | Filter Table By Strike Price of$64.00Underlying issue's last price | ZMUnderlying issue's last price | $2.82Underlying issue's last price | $4.90Underlying issue's last price | $2.89Underlying issue's last price | $-0.16Underlying issue's last price | 242Underlying issue's last price | 40Underlying issue's last price |
ZMNear the Money | $2.33Near the Money | $2.80Near the Money | $2.70Near the Money | $-0.17Near the Money | 191Near the Money | 31Near the Money | ZMIn the Money | $3.40In the Money | $3.50In the Money | $3.44In the Money | $-0.16In the Money | 3In the Money | 20In the Money | |
ZMNear the Money | $2.25Near the Money | $2.80Near the Money | $2.31Near the Money | $-0.09Near the Money | 175Near the Money | 43Near the Money | ZMIn the Money | $3.95In the Money | $6.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMNear the Money | $1.68Near the Money | $2.01Near the Money | $1.93Near the Money | $-0.27Near the Money | 30Near the Money | 46Near the Money | ZMIn the Money | $4.60In the Money | $4.80In the Money | $6.19In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $1.60Out of the Money | $1.75Out of the Money | $1.69Out of the Money | $-0.07Out of the Money | 21Out of the Money | 43Out of the Money | ZMIn the Money | $5.30In the Money | $5.45In the Money | $5.38In the Money | $5.38In the Money | 5In the Money | ---In the Money | |
ZMOut of the Money | $0.73Out of the Money | $1.47Out of the Money | $1.29Out of the Money | $-0.18Out of the Money | 20Out of the Money | 26Out of the Money | ZMIn the Money | $6.00In the Money | $6.25In the Money | $5.99In the Money | $5.99In the Money | 6In the Money | ---In the Money | |
ZMOut of the Money | $0.35Out of the Money | $1.22Out of the Money | $1.14Out of the Money | $-0.11Out of the Money | 43Out of the Money | 87Out of the Money | ZMIn the Money | $6.75In the Money | $7.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.28Out of the Money | $1.06Out of the Money | $0.98Out of the Money | $-0.07Out of the Money | 21Out of the Money | 42Out of the Money | ZMIn the Money | $5.55In the Money | $7.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.14Out of the Money | $1.14Out of the Money | $0.72Out of the Money | $-0.17Out of the Money | 58Out of the Money | 48Out of the Money | ZMIn the Money | $8.25In the Money | $8.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.60Out of the Money | $1.16Out of the Money | $0.61Out of the Money | $-0.09Out of the Money | 4Out of the Money | 74Out of the Money | ZMIn the Money | $9.15In the Money | $11.35In 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 | $0.73Out of the Money | $0.58Out of the Money | $-0.01Out of the Money | 18Out of the Money | 29Out of the Money | ZMIn the Money | $10.00In the Money | $10.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.41Out of the Money | $0.50Out of the Money | $0.41Out of the Money | $-0.09Out of the Money | 19Out of the Money | 91Out of the Money | ZMIn the Money | $10.90In the Money | $11.35In the Money | $11.65In the Money | $11.65In the Money | 1In the Money | ---In the Money | |
ZMOut of the Money | $0.34Out of the Money | $0.44Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $10.40In the Money | $13.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.16Out of the Money | $0.26Out of the Money | $0.20Out of the Money | $-0.01Out of the Money | 177Out of the Money | 77Out of the Money | ZMIn the Money | $14.00In the Money | $17.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.10Out of the Money | 3Out of the Money | ---Out of the Money | ZMIn the Money | $19.15In the Money | $22.80In 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 | $0.51Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 1Out of the Money | ---Out of the Money | ZMIn the Money | $24.00In the Money | $27.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |