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 | $23.45In the Money | $20.97In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $17.75In the Money | $18.45In the Money | $15.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZMIn the Money | $13.70In the Money | $16.45In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.70In the Money | $15.50In 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 | $0.15Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 10Out of the Money | 16Out of the Money | |
ZMIn the Money | $12.80In the Money | $13.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 3Out of the Money | 11Out of the Money | |
ZMIn the Money | $10.75In the Money | $13.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZMIn the Money | $10.75In the Money | $11.45In 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 | $0.15Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
ZMIn the Money | $10.00In the Money | $10.45In the Money | $10.28In the Money | $10.28In the Money | 10In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 1Out of the Money | 19Out of the Money | |
ZMIn the Money | $8.75In the Money | $9.45In the Money | $10.65In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 4Out of the Money | 107Out of the Money | |
ZMIn the Money | $7.75In the Money | $8.50In the Money | $9.80In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 106Out of the Money | 30Out of the Money | |
ZMIn the Money | $6.85In the Money | $7.40In the Money | $4.62In the Money | $0.00In the Money | ---In the Money | 11In the Money | ZMOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
ZMIn the Money | $4.75In the Money | $7.40In the Money | $5.35In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $-0.04Out of the Money | 1Out of the Money | 89Out of the Money | |
ZMIn the Money | $5.00In the Money | $5.65In the Money | $5.80In the Money | $1.70In the Money | 2In the Money | 76In the Money | ZMOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $-0.07Out of the Money | 12Out of the Money | 185Out of the Money | |
ZMIn the Money | $4.05In the Money | $4.65In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.07Out of the Money | $0.11Out of the Money | $0.17Out of the Money | $0.00Out of the Money | 3Out of the Money | 417Out of the Money | |
ZMIn the Money | $3.25In the Money | $3.70In the Money | $3.80In the Money | $1.41In the Money | 4In the Money | 24In the Money | ZMOut of the Money | $0.14Out of the Money | $0.18Out of the Money | $0.16Out of the Money | $-0.20Out of the Money | 57Out of the Money | 361Out of the Money | |
ZMIn the Money | $2.42In the Money | $2.58In the Money | $2.70In the Money | $0.97In the Money | 4In the Money | 54In the Money | ZMNear the Money | $0.26Near the Money | $0.32Near the Money | $0.21Near the Money | $-0.39Near the Money | 231Near the Money | 140Near the Money | |
ZMIn the Money | $1.69In the Money | $1.80In the Money | $2.10In the Money | $0.93In the Money | 49In the Money | 433In the Money | ZMNear the Money | $0.51Near the Money | $0.56Near the Money | $0.42Near the Money | $-0.59Near the Money | 60Near the Money | 162Near the Money | |
ZMUnderlying issue's last price | $1.11Underlying issue's last price | $1.17Underlying issue's last price | $1.23Underlying issue's last price | $0.53Underlying issue's last price | 139Underlying issue's last price | 211Underlying issue's last price | Filter Table By Strike Price of$63.00Underlying issue's last price | ZMUnderlying issue's last price | $0.91Underlying issue's last price | $0.95Underlying issue's last price | $0.87Underlying issue's last price | $-0.65Underlying issue's last price | 57Underlying issue's last price | 125Underlying issue's last price |
ZMNear the Money | $0.69Near the Money | $0.73Near the Money | $0.68Near the Money | $0.25Near the Money | 201Near the Money | 411Near the Money | ZMIn the Money | $1.47In the Money | $1.53In the Money | $1.21In the Money | $-1.26In the Money | 43In the Money | 43In the Money | |
ZMNear the Money | $0.39Near the Money | $0.44Near the Money | $0.43Near the Money | $0.20Near the Money | 396Near the Money | 155Near the Money | ZMIn the Money | $2.03In the Money | $2.34In the Money | $1.83In the Money | $-1.37In the Money | 156In the Money | 22In the Money | |
ZMNear the Money | $0.22Near the Money | $0.27Near the Money | $0.23Near the Money | $0.09Near the Money | 19Near the Money | 99Near the Money | ZMIn the Money | $2.82In the Money | $3.20In the Money | $2.58In the Money | $-0.10In the Money | 1In the Money | 1In the Money | |
ZMOut of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.05Out of the Money | 18Out of the Money | 86Out of the Money | ZMIn the Money | $3.55In the Money | $4.15In 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 | $0.12Out of the Money | $0.08Out of the Money | $0.03Out of the Money | 20Out of the Money | 175Out of the Money | ZMIn the Money | $4.65In the Money | $5.10In 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 | $-0.01Out of the Money | 7Out of the Money | 251Out of the Money | ZMIn the Money | $4.65In the Money | $7.35In the Money | $6.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.03Out of the Money | 11Out of the Money | 346Out of the Money | ZMIn the Money | $6.50In the Money | $7.35In the Money | $7.28In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | ZMIn the Money | $7.55In the Money | $8.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | ZMIn the Money | $8.55In the Money | $9.40In the Money | $10.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | ZMIn the Money | $8.75In the Money | $11.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | ZMIn the Money | $10.70In the Money | $11.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 1Out of the Money | 17Out of the Money | ZMIn the Money | $11.55In the Money | $12.30In the Money | $14.63In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $12.55In the Money | $13.35In 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 | $0.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | ZMIn the Money | $16.60In the Money | $17.40In 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 | $0.15Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $21.55In the Money | $22.40In 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 | $0.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | ZMIn the Money | $26.60In the Money | $27.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |