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 | $17.60In the Money | $21.40In 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 | $0.14Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZMIn the Money | $13.85In the Money | $17.10In 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 | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.75In the Money | $16.20In 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 | $1.28Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $11.65In the Money | $15.25In 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 | $1.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $11.20In the Money | $13.85In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $9.85In the Money | $13.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.16Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $9.05In the Money | $12.45In 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 | $0.18Out of the Money | $0.09Out of the Money | $-0.08Out of the Money | 2Out of the Money | 2Out of the Money | |
ZMIn the Money | $9.25In the Money | $10.05In the Money | $9.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $0.03Out of the Money | $0.12Out of the Money | $0.08Out of the Money | $-0.11Out of the Money | 40Out of the Money | 25Out of the Money | |
ZMIn the Money | $6.75In the Money | $10.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.04Out of the Money | $0.24Out of the Money | $0.09Out of the Money | $-0.04Out of the Money | 3Out of the Money | 3Out of the Money | |
ZMIn the Money | $7.45In the Money | $8.15In 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 | $0.15Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $6.45In the Money | $7.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.17Out of the Money | $0.34Out of the Money | $0.21Out of the Money | $0.00Out of the Money | 2Out of the Money | 5Out of the Money | |
ZMIn the Money | $5.70In the Money | $6.80In the Money | $5.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.19Out of the Money | $0.29Out of the Money | $0.46Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
ZMIn the Money | $4.80In the Money | $6.00In the Money | $3.35In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $0.35Out of the Money | $0.41Out of the Money | $0.38Out of the Money | $-0.12Out of the Money | 40Out of the Money | 93Out of the Money | |
ZMIn the Money | $4.00In the Money | $4.95In the Money | $3.89In the Money | $0.00In the Money | ---In the Money | 42In the Money | ZMOut of the Money | $0.52Out of the Money | $0.66Out of the Money | $0.61Out of the Money | $0.06Out of the Money | 3Out of the Money | 17Out of the Money | |
ZMIn the Money | $3.25In the Money | $3.45In the Money | $3.43In the Money | $0.00In the Money | ---In the Money | 40In the Money | ZMNear the Money | $0.76Near the Money | $0.87Near the Money | $1.65Near the Money | $0.00Near the Money | ---Near the Money | 44Near the Money | |
ZMIn the Money | $1.25In the Money | $2.73In the Money | $2.30In the Money | $0.00In the Money | ---In the Money | 9In the Money | ZMNear the Money | $1.07Near the Money | $1.21Near the Money | $1.22Near the Money | $-0.68Near the Money | 1Near the Money | 9Near the Money | |
ZMUnderlying issue's last price | $1.94Underlying issue's last price | $2.14Underlying issue's last price | $2.17Underlying issue's last price | $0.05Underlying issue's last price | 3Underlying issue's last price | 8Underlying issue's last price | Filter Table By Strike Price of$59.00Underlying issue's last price | ZMUnderlying issue's last price | $1.48Underlying issue's last price | $1.65Underlying issue's last price | $1.50Underlying issue's last price | $-0.27Underlying issue's last price | 200Underlying issue's last price | 56Underlying issue's last price |
ZMNear the Money | $1.51Near the Money | $1.63Near the Money | $1.59Near the Money | $-0.01Near the Money | 54Near the Money | 85Near the Money | ZMIn the Money | $1.99In the Money | $2.16In the Money | $1.92In the Money | $-1.23In the Money | 2In the Money | 7In the Money | |
ZMNear the Money | $1.06Near the Money | $1.23Near the Money | $1.12Near the Money | $-0.15Near the Money | 16Near the Money | 122Near the Money | ZMIn the Money | $2.58In the Money | $2.72In the Money | $3.30In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
ZMNear the Money | $0.72Near the Money | $0.89Near the Money | $0.88Near the Money | $0.05Near the Money | 6Near the Money | 79Near the Money | ZMIn the Money | $2.03In the Money | $4.70In the Money | $3.01In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZMOut of the Money | $0.58Out of the Money | $0.68Out of the Money | $0.60Out of the Money | $-0.11Out of the Money | 5Out of the Money | 93Out of the Money | ZMIn the Money | $2.74In the Money | $5.10In the Money | $4.23In the Money | $4.23In the Money | 1In the Money | ---In the Money | |
ZMOut of the Money | $0.41Out of the Money | $0.50Out of the Money | $0.47Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | ZMIn the Money | $4.00In the Money | $6.35In the Money | $5.92In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.28Out of the Money | $0.35Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 97Out of the Money | ZMIn the Money | $5.65In the Money | $6.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.21Out of the Money | $0.26Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | ZMIn the Money | $6.55In the Money | $7.15In the Money | $8.71In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.19Out of the Money | $0.08Out of the Money | 2Out of the Money | 3Out of the Money | ZMIn the Money | $6.50In the Money | $8.70In 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 | $0.15Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 82Out of the Money | ZMIn the Money | $7.60In the Money | $9.70In the Money | $10.28In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $7.90In the Money | $11.35In 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 | $0.11Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 2Out of the Money | 2Out of the Money | ZMIn the Money | $8.90In the Money | $12.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.21Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $9.80In the Money | $13.75In the Money | $11.89In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.11Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $11.10In the Money | $14.65In 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 | $0.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $11.85In the Money | $15.75In 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 | $0.18Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $13.75In the Money | $17.70In 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 | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $19.45In the Money | $22.80In 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 | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $23.75In the Money | $27.65In 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 | $1.29Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $28.75In the Money | $32.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |