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 | $26.00In 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 | $1.36Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $17.20In the Money | $21.20In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.40In the Money | $16.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.11Out of the Money | $0.25Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
ZMIn the Money | $12.35In the Money | $16.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.15Out of the Money | $0.29Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $13.05In the Money | $15.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.23Out of the Money | $0.47Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZMIn the Money | $11.40In the Money | $14.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.29Out of the Money | $0.52Out of the Money | $0.36Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
ZMIn the Money | $11.35In the Money | $13.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.31Out of the Money | $0.46Out of the Money | $0.67Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZMIn the Money | $10.50In the Money | $10.85In the Money | $10.65In the Money | $10.65In the Money | 1In the Money | ---In the Money | ZMOut of the Money | $0.49Out of the Money | $1.01Out of the Money | $0.55Out of the Money | $-0.03Out of the Money | 2Out of the Money | 16Out of the Money | |
ZMIn the Money | $9.45In the Money | $10.00In the Money | $9.80In the Money | $9.80In the Money | 2In the Money | ---In the Money | ZMOut of the Money | $0.57Out of the Money | $0.72Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
ZMIn the Money | $7.95In the Money | $9.15In the Money | $8.95In the Money | $8.95In the Money | 7In the Money | ---In the Money | ZMOut of the Money | $0.74Out of the Money | $0.88Out of the Money | $1.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZMIn the Money | $6.60In the Money | $8.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.91Out of the Money | $1.07Out of the Money | $0.95Out of the Money | $-0.25Out of the Money | 1Out of the Money | 2Out of the Money | |
ZMIn the Money | $6.45In the Money | $7.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $1.13Out of the Money | $1.43Out of the Money | $1.18Out of the Money | $-0.16Out of the Money | 1Out of the Money | 8Out of the Money | |
ZMIn the Money | $6.45In the Money | $6.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $1.01Out of the Money | $1.53Out of the Money | $1.42Out of the Money | $-0.11Out of the Money | 2Out of the Money | 16Out of the Money | |
ZMIn the Money | $5.80In the Money | $6.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $1.64Out of the Money | $2.25Out of the Money | $1.72Out of the Money | $-0.11Out of the Money | 12Out of the Money | 23Out of the Money | |
ZMIn the Money | $4.35In the Money | $5.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMNear the Money | $2.01Near the Money | $2.36Near the Money | $3.00Near the Money | $0.00Near the Money | ---Near the Money | 2Near the Money | |
ZMIn the Money | $3.80In the Money | $4.75In the Money | $4.65In the Money | $0.42In the Money | 1In the Money | 21In the Money | ZMNear the Money | $2.37Near the Money | $2.67Near the Money | $2.40Near the Money | $2.40Near the Money | 3Near the Money | ---Near the Money | |
ZMUnderlying issue's last price | $3.75Underlying issue's last price | $4.90Underlying issue's last price | $4.05Underlying issue's last price | $0.22Underlying issue's last price | 2Underlying issue's last price | 7Underlying issue's last price | Filter Table By Strike Price of$63.00Underlying issue's last price | ZMUnderlying issue's last price | $2.81Underlying issue's last price | $3.00Underlying issue's last price | $2.94Underlying issue's last price | $-0.33Underlying issue's last price | 20Underlying issue's last price | 5Underlying issue's last price |
ZMNear the Money | $3.45Near the Money | $3.65Near the Money | $3.58Near the Money | $0.37Near the Money | 1Near the Money | 11Near the Money | ZMIn the Money | $2.54In the Money | $4.45In the Money | $3.72In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
ZMNear the Money | $3.05Near the Money | $3.20Near the Money | $3.10Near the Money | $0.20Near the Money | 5Near the Money | 5Near the Money | ZMIn the Money | $3.80In the Money | $4.05In the Money | $4.12In the Money | $-1.46In the Money | 12In the Money | 1In the Money | |
ZMNear the Money | $2.59Near the Money | $2.80Near the Money | $2.75Near the Money | $0.00Near the Money | ---Near the Money | 3Near the Money | ZMIn the Money | $2.85In the Money | $4.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $2.23Out of the Money | $2.42Out of the Money | $2.33Out of the Money | $0.23Out of the Money | 6Out of the Money | 15Out of the Money | ZMIn the Money | $5.05In the Money | $5.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $1.88Out of the Money | $2.11Out of the Money | $2.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | ZMIn the Money | $4.25In the Money | $6.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $1.65Out of the Money | $1.80Out of the Money | $1.69Out of the Money | $0.06Out of the Money | 202Out of the Money | 3Out of the Money | ZMIn the Money | $5.55In the Money | $8.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $1.40Out of the Money | $1.55Out of the Money | $1.45Out of the Money | $0.22Out of the Money | 208Out of the Money | 34Out of the Money | ZMIn the Money | $7.15In the Money | $8.50In the Money | $7.85In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZMOut of the Money | $1.18Out of the Money | $1.33Out of the Money | $1.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | ZMIn the Money | $7.90In the Money | $9.95In 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 | $1.11Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ZMIn the Money | $8.70In the Money | $10.75In 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 | $0.97Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ZMIn the Money | $8.65In the Money | $11.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.65Out of the Money | $0.85Out of the Money | $0.75Out of the Money | $0.10Out of the Money | 1Out of the Money | 5Out of the Money | ZMIn the Money | $10.40In the Money | $12.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.58Out of the Money | $0.71Out of the Money | $0.64Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | ZMIn the Money | $11.30In the Money | $13.55In 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 | $0.36Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | ZMIn the Money | $15.55In the Money | $18.20In 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 | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $19.10In the Money | $22.95In 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 | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $24.05In the Money | $27.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |