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 | $22.15In the Money | $23.50In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $17.80In the Money | $18.55In 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 | $0.50Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $12.80In the Money | $14.95In the Money | $11.95In 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 | 18Out of the Money | |
ZMIn the Money | $11.70In the Money | $12.40In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
ZMIn the Money | $10.60In the Money | $12.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
ZMIn the Money | $9.60In the Money | $11.05In the Money | $8.15In the Money | $0.00In the Money | ---In the Money | 51In the Money | ZMOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 976Out of the Money | |
ZMIn the Money | $9.00In the Money | $10.80In the Money | $11.05In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.24Out of the Money | $0.19Out of the Money | 1Out of the Money | 389Out of the Money | |
ZMIn the Money | $7.80In the Money | $9.90In the Money | $8.23In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZMOut of the Money | $0.03Out of the Money | $0.11Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 84Out of the Money | |
ZMIn the Money | $5.90In the Money | $7.50In the Money | $9.35In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.27Out of the Money | $0.17Out of the Money | 1Out of the Money | 363Out of the Money | |
ZMIn the Money | $6.20In the Money | $6.60In the Money | $8.04In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.11Out of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 71Out of the Money | |
ZMIn the Money | $5.35In the Money | $5.55In the Money | $4.92In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZMOut of the Money | $0.18Out of the Money | $0.21Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 177Out of the Money | |
ZMIn the Money | $4.50In the Money | $4.95In the Money | $2.74In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.28Out of the Money | $0.31Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 180Out of the Money | |
ZMIn the Money | $3.60In the Money | $4.40In the Money | $2.15In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZMOut of the Money | $0.42Out of the Money | $0.47Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 139Out of the Money | |
ZMIn the Money | $2.46In the Money | $3.05In the Money | $2.59In the Money | $0.00In the Money | ---In the Money | 34In the Money | ZMNear the Money | $0.66Near the Money | $0.71Near the Money | $0.70Near the Money | $0.15Near the Money | 2Near the Money | 72Near the Money | |
ZMIn the Money | $2.22In the Money | $2.38In the Money | $2.63In the Money | $0.00In the Money | ---In the Money | 47In the Money | ZMNear the Money | $0.97Near the Money | $1.04Near the Money | $1.10Near the Money | $0.00Near the Money | ---Near the Money | 135Near the Money | |
ZMUnderlying issue's last price | $1.65Underlying issue's last price | $1.76Underlying issue's last price | $2.09Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 52Underlying issue's last price | Filter Table By Strike Price of$63.00Underlying issue's last price | ZMUnderlying issue's last price | $1.37Underlying issue's last price | $1.46Underlying issue's last price | $1.14Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 39Underlying issue's last price |
ZMNear the Money | $1.19Near the Money | $1.28Near the Money | $1.10Near the Money | $-0.24Near the Money | 6Near the Money | 75Near the Money | ZMIn the Money | $1.93In the Money | $2.04In the Money | $3.07In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
ZMNear the Money | $0.84Near the Money | $0.91Near the Money | $1.04Near the Money | $0.00Near the Money | ---Near the Money | 139Near the Money | ZMIn the Money | $2.19In the Money | $2.69In the Money | $4.93In the Money | $0.00In the Money | ---In the Money | 19In the Money | |
ZMNear the Money | $0.59Near the Money | $0.64Near the Money | $0.75Near the Money | $0.00Near the Money | ---Near the Money | 107Near the Money | ZMIn the Money | $3.25In the Money | $3.50In the Money | $4.23In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
ZMOut of the Money | $0.40Out of the Money | $0.46Out of the Money | $0.54Out of the Money | $0.00Out of the Money | ---Out of the Money | 98Out of the Money | ZMIn the Money | $2.96In the Money | $4.30In 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 | $0.31Out of the Money | $0.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,038Out of the Money | ZMIn the Money | $4.15In the Money | $5.20In the Money | $6.42In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.19Out of the Money | $0.23Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | ZMIn the Money | $5.50In the Money | $6.20In the Money | $7.37In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.13Out of the Money | $0.18Out of the Money | $0.18Out of the Money | $-0.02Out of the Money | 1Out of the Money | 330Out of the Money | ZMIn the Money | $6.80In the Money | $9.10In 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 | $0.13Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | ZMIn the Money | $6.40In the Money | $8.85In the Money | $9.22In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.12Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 1Out of the Money | 56Out of the Money | ZMIn the Money | $7.95In the Money | $9.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | ZMIn the Money | $9.75In the Money | $10.25In 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 | $0.09Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | ZMIn the Money | $9.20In the Money | $11.30In 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 | $0.09Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 116Out of the Money | ZMIn the Money | $10.65In the Money | $12.05In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | ZMIn the Money | $12.75In the Money | $13.70In 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 | $0.07Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | ZMIn the Money | $16.75In the Money | $17.25In 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 | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | ZMIn the Money | $20.10In the Money | $22.25In 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 | $0.50Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | ZMIn the Money | $25.75In the Money | $28.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |