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 | $23.70In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $17.85In the Money | $18.75In 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 | $0.21Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.10In the Money | $13.85In the Money | $14.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.04Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 1Out of the Money | 7Out of the Money | |
ZMIn the Money | $11.95In the Money | $12.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.04Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $10.95In the Money | $11.75In 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 | $0.10Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
ZMIn the Money | $10.15In the Money | $10.55In the Money | $11.95In the Money | $0.00In the Money | ---In the Money | 50In the Money | ZMOut of the Money | $0.04Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 934Out of the Money | |
ZMIn the Money | $8.85In the Money | $9.60In the Money | $11.05In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 281Out of the Money | |
ZMIn the Money | $8.20In the Money | $8.95In the Money | $10.20In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZMOut of the Money | $0.14Out of the Money | $0.18Out of the Money | $0.14Out of the Money | $0.00Out of the Money | 1Out of the Money | 80Out of the Money | |
ZMIn the Money | $7.30In the Money | $8.00In the Money | $9.35In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.19Out of the Money | $0.24Out of the Money | $0.23Out of the Money | $-0.02Out of the Money | 3Out of the Money | 360Out of the Money | |
ZMIn the Money | $6.40In the Money | $6.90In the Money | $8.04In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.27Out of the Money | $0.33Out of the Money | $0.30Out of the Money | $0.01Out of the Money | 1Out of the Money | 51Out of the Money | |
ZMIn the Money | $5.55In the Money | $5.95In the Money | $7.72In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.38Out of the Money | $0.44Out of the Money | $0.39Out of the Money | $-0.03Out of the Money | 2Out of the Money | 61Out of the Money | |
ZMIn the Money | $4.65In the Money | $5.30In the Money | $6.57In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $0.54Out of the Money | $0.61Out of the Money | $0.53Out of the Money | $-0.22Out of the Money | 1Out of the Money | 143Out of the Money | |
ZMIn the Money | $4.00In the Money | $4.25In the Money | $4.85In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZMOut of the Money | $0.75Out of the Money | $0.84Out of the Money | $0.75Out of the Money | $-0.30Out of the Money | 29Out of the Money | 154Out of the Money | |
ZMIn the Money | $3.25In the Money | $3.50In the Money | $3.52In the Money | $-0.76In the Money | 2In the Money | 1In the Money | ZMNear the Money | $1.00Near the Money | $1.11Near the Money | $1.03Near the Money | $-0.09Near the Money | 36Near the Money | 23Near the Money | |
ZMIn the Money | $2.62In the Money | $2.83In the Money | $3.75In the Money | $0.00In the Money | ---In the Money | 10In the Money | ZMNear the Money | $1.33Near the Money | $1.49Near the Money | $1.35Near the Money | $-0.44Near the Money | 2Near the Money | 116Near the Money | |
ZMUnderlying issue's last price | $2.12Underlying issue's last price | $2.23Underlying issue's last price | $2.40Underlying issue's last price | $-0.12Underlying issue's last price | 9Underlying issue's last price | 29Underlying issue's last price | Filter Table By Strike Price of$63.00Underlying issue's last price | ZMUnderlying issue's last price | $1.83Underlying issue's last price | $1.94Underlying issue's last price | $1.90Underlying issue's last price | $-0.36Underlying issue's last price | 1Underlying issue's last price | 15Underlying issue's last price |
ZMNear the Money | $1.65Near the Money | $1.76Near the Money | $1.87Near the Money | $0.29Near the Money | 4Near the Money | 43Near the Money | ZMIn the Money | $2.30In the Money | $2.48In the Money | $2.90In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
ZMNear the Money | $1.27Near the Money | $1.43Near the Money | $1.40Near the Money | $0.19Near the Money | 57Near the Money | 46Near the Money | ZMIn the Money | $2.92In the Money | $3.15In the Money | $3.00In the Money | $-0.30In the Money | 7In the Money | 8In the Money | |
ZMNear the Money | $0.97Near the Money | $1.12Near the Money | $1.05Near the Money | $0.17Near the Money | 10Near the Money | 92Near the Money | ZMIn the Money | $3.60In the Money | $3.90In the Money | $4.10In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
ZMOut of the Money | $0.73Out of the Money | $0.81Out of the Money | $0.68Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | ZMIn the Money | $4.35In the Money | $4.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.56Out of the Money | $0.62Out of the Money | $0.61Out of the Money | $0.06Out of the Money | 7Out of the Money | 57Out of the Money | ZMIn the Money | $4.85In the Money | $5.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.42Out of the Money | $0.48Out of the Money | $0.46Out of the Money | $-0.07Out of the Money | 3Out of the Money | 4Out of the Money | ZMIn the Money | $5.85In the Money | $6.45In 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 | $0.37Out of the Money | $0.40Out of the Money | $0.08Out of the Money | 22Out of the Money | 350Out of the Money | ZMIn the Money | $6.60In the Money | $7.40In 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 | $0.28Out of the Money | $0.27Out of the Money | $0.02Out of the Money | 2Out of the Money | 112Out of the Money | ZMIn the Money | $7.55In the Money | $8.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.18Out of the Money | $0.24Out of the Money | $0.21Out of the Money | $-0.12Out of the Money | 4Out of the Money | 37Out of the Money | ZMIn the Money | $8.40In the Money | $9.45In 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 | $0.20Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | ZMIn the Money | $9.40In the Money | $10.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.12Out of the Money | $0.16Out of the Money | $0.34Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | ZMIn the Money | $10.50In the Money | $11.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | ZMIn the Money | $11.60In the Money | $12.60In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $12.35In the Money | $13.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.12Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 1Out of the Money | 62Out of the Money | ZMIn the Money | $16.55In the Money | $17.60In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | ZMIn the Money | $21.35In the Money | $22.60In 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 | $0.22Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | ZMIn the Money | $26.45In the Money | $27.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |