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 | $22.70In the Money | $25.55In 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 | $0.89Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $17.55In the Money | $20.80In 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 | $0.57Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.40In the Money | $17.00In the Money | $13.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.07Out of the Money | $0.72Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
ZMIn the Money | $12.50In the Money | $16.10In 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 | $0.21Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
ZMIn the Money | $12.60In the Money | $15.30In 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 | $0.50Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
ZMIn the Money | $11.15In the Money | $14.25In 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 | $0.30Out of the Money | $0.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 296Out of the Money | |
ZMIn the Money | $10.90In the Money | $13.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.29Out of the Money | $0.46Out of the Money | $0.73Out of the Money | $0.00Out of the Money | ---Out of the Money | 90Out of the Money | |
ZMIn the Money | $10.35In the Money | $12.50In the Money | $10.50In the Money | $1.30In the Money | 4In the Money | 1In the Money | ZMOut of the Money | $0.39Out of the Money | $0.45Out 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 | $9.85In the Money | $7.84In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.50Out of the Money | $0.57Out of the Money | $0.62Out of the Money | $0.00Out of the Money | ---Out of the Money | 111Out of the Money | |
ZMIn the Money | $8.60In the Money | $8.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.63Out of the Money | $0.72Out of the Money | $0.79Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
ZMIn the Money | $7.80In the Money | $8.10In the Money | $6.93In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.80Out of the Money | $0.90Out 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 | $7.35In 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 | $1.14Out of the Money | $1.04Out of the Money | $-0.14Out of the Money | 1Out of the Money | 23Out of the Money | |
ZMIn the Money | $5.10In the Money | $6.55In the Money | $4.96In the Money | $0.00In the Money | ---In the Money | 16In the Money | ZMOut of the Money | $1.23Out of the Money | $1.39Out of the Money | $1.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
ZMIn the Money | $5.00In the Money | $5.85In the Money | $5.60In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZMOut of the Money | $1.52Out of the Money | $1.68Out of the Money | $1.72Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
ZMIn the Money | $5.00In the Money | $5.15In the Money | $3.69In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMNear the Money | $1.88Near the Money | $2.01Near the Money | $2.04Near the Money | $-0.27Near the Money | 2Near the Money | 17Near the Money | |
ZMIn the Money | $4.40In the Money | $4.55In the Money | $4.40In the Money | $0.55In the Money | 22In the Money | 84In the Money | ZMNear the Money | $2.28Near the Money | $2.80Near the Money | $2.46Near the Money | $0.00Near the Money | ---Near the Money | 9Near the Money | |
ZMUnderlying issue's last price | $2.98Underlying issue's last price | $4.10Underlying issue's last price | $3.91Underlying issue's last price | $0.16Underlying issue's last price | 15Underlying issue's last price | 56Underlying issue's last price | Filter Table By Strike Price of$63.00Underlying issue's last price | ZMUnderlying issue's last price | $2.72Underlying issue's last price | $2.97Underlying issue's last price | $3.20Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 25Underlying issue's last price |
ZMNear the Money | $3.35Near the Money | $3.50Near the Money | $3.35Near the Money | $0.47Near the Money | 25Near the Money | 530Near the Money | ZMIn the Money | $3.20In the Money | $3.35In the Money | $3.25In the Money | $-0.55In the Money | 34In the Money | 5In the Money | |
ZMNear the Money | $2.30Near the Money | $3.05Near the Money | $2.92Near the Money | $0.01Near the Money | 12Near the Money | 27Near the Money | ZMIn the Money | $3.75In the Money | $3.95In the Money | $4.00In the Money | $-0.40In the Money | 2In the Money | 8In the Money | |
ZMNear the Money | $2.29Near the Money | $2.94Near the Money | $2.51Near the Money | $0.00Near the Money | ---Near the Money | 23Near the Money | ZMIn the Money | $4.30In the Money | $4.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $2.13Out of the Money | $2.98Out of the Money | $2.18Out of the Money | $0.05Out of the Money | 5Out of the Money | 44Out of the Money | ZMIn the Money | $4.95In the Money | $5.20In the Money | $6.19In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $1.75Out of the Money | $1.91Out of the Money | $1.54Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | ZMIn the Money | $5.60In the Money | $5.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $1.50Out of the Money | $1.65Out of the Money | $1.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | ZMIn the Money | $5.40In the Money | $8.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $1.12Out of the Money | $1.40Out of the Money | $1.32Out of the Money | $0.04Out of the Money | 21Out of the Money | 78Out of the Money | ZMIn the Money | $7.05In the Money | $7.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $1.05Out of the Money | $1.16Out of the Money | $1.09Out of the Money | $0.02Out of the Money | 2Out of the Money | 37Out of the Money | ZMIn the Money | $7.90In the Money | $10.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.87Out 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 | $8.70In the Money | $10.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.72Out of the Money | $0.84Out of the Money | $0.72Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | ZMIn the Money | $9.50In the Money | $10.70In 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 | $0.77Out of the Money | $0.44Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | ZMIn the Money | $10.40In the Money | $12.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.32Out of the Money | $0.61Out of the Money | $0.46Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | ZMIn the Money | $10.35In the Money | $12.95In 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 | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 72Out of the Money | ZMIn the Money | $15.80In the Money | $18.15In 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 | $0.72Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $19.05In the Money | $22.90In 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 | $0.62Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $24.50In the Money | $27.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |