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 | $22.50In the Money | $23.30In 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 | $17.55In the Money | $18.05In 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 | $0.15Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZMIn the Money | $14.45In the Money | $15.05In 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 | $13.80In the Money | $14.05In 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 | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
ZMIn the Money | $12.70In the Money | $13.10In 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 | $0.15Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 50Out of the Money | 9Out of the Money | |
ZMIn the Money | $11.70In the Money | $12.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZMIn the Money | $10.70In the Money | $11.10In 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 | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
ZMIn the Money | $9.75In the Money | $10.05In the Money | $10.28In the Money | $0.00In the Money | ---In the Money | 10In the Money | ZMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
ZMIn the Money | $8.80In the Money | $9.10In the Money | $10.65In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 107Out of the Money | |
ZMIn the Money | $7.55In the Money | $8.10In the Money | $9.80In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 11Out of the Money | 136Out of the Money | |
ZMIn the Money | $6.70In the Money | $7.05In the Money | $4.62In the Money | $0.00In the Money | ---In the Money | 11In the Money | ZMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.05Out of the Money | 3Out of the Money | 25Out of the Money | |
ZMIn the Money | $5.50In the Money | $6.10In the Money | $5.35In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 4Out of the Money | 89Out of the Money | |
ZMIn the Money | $4.50In the Money | $5.10In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | 76In the Money | ZMOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 6Out of the Money | 180Out of the Money | |
ZMIn the Money | $3.85In the Money | $4.10In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.10Out of the Money | 44Out of the Money | 417Out of the Money | |
ZMIn the Money | $2.77In the Money | $3.40In the Money | $3.11In the Money | $-0.69In the Money | 18In the Money | 27In the Money | ZMNear the Money | $0.12Near the Money | $0.14Near the Money | $0.13Near the Money | $-0.03Near the Money | 307Near the Money | 365Near the Money | |
ZMIn the Money | $1.95In the Money | $2.39In the Money | $2.28In the Money | $-0.42In the Money | 22In the Money | 54In the Money | ZMNear the Money | $0.25Near the Money | $0.29Near the Money | $0.26Near the Money | $0.05Near the Money | 187Near the Money | 207Near the Money | |
ZMUnderlying issue's last price | $1.43Underlying issue's last price | $1.63Underlying issue's last price | $1.53Underlying issue's last price | $-0.57Underlying issue's last price | 268Underlying issue's last price | 443Underlying issue's last price | Filter Table By Strike Price of$62.00Underlying issue's last price | ZMUnderlying issue's last price | $0.54Underlying issue's last price | $0.57Underlying issue's last price | $0.53Underlying issue's last price | $0.11Underlying issue's last price | 485Underlying issue's last price | 164Underlying issue's last price |
ZMNear the Money | $0.88Near the Money | $0.93Near the Money | $0.90Near the Money | $-0.33Near the Money | 114Near the Money | 265Near the Money | ZMIn the Money | $0.97In the Money | $1.03In the Money | $0.98In the Money | $0.11In the Money | 61In the Money | 137In the Money | |
ZMNear the Money | $0.50Near the Money | $0.54Near the Money | $0.51Near the Money | $-0.17Near the Money | 194Near the Money | 532Near the Money | ZMIn the Money | $1.58In the Money | $1.66In the Money | $1.55In the Money | $0.34In the Money | 67In the Money | 82In the Money | |
ZMNear the Money | $0.27Near the Money | $0.31Near the Money | $0.28Near the Money | $-0.15Near the Money | 348Near the Money | 459Near the Money | ZMIn the Money | $2.17In the Money | $2.63In the Money | $2.20In the Money | $0.37In the Money | 4In the Money | 172In the Money | |
ZMOut of the Money | $0.14Out of the Money | $0.18Out of the Money | $0.15Out of the Money | $-0.08Out of the Money | 75Out of the Money | 117Out of the Money | ZMIn the Money | $2.88In the Money | $3.40In the Money | $3.00In the Money | $0.42In the Money | 1In the Money | 1In the Money | |
ZMOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $-0.06Out of the Money | 24Out of the Money | 91Out of the Money | ZMIn the Money | $4.05In the Money | $4.65In 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 | $0.07Out of the Money | $0.07Out of the Money | $-0.01Out of the Money | 55Out of the Money | 188Out of the Money | ZMIn the Money | $5.00In the Money | $5.35In 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 | $0.06Out of the Money | $0.00Out of the Money | 62Out of the Money | 251Out of the Money | ZMIn the Money | $5.80In the Money | $6.25In the Money | $6.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 117Out of the Money | 347Out of the Money | ZMIn the Money | $6.90In the Money | $7.50In the Money | $7.28In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | ZMIn the Money | $7.90In the Money | $8.55In 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 | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | ZMIn the Money | $9.00In the Money | $9.60In the Money | $10.00In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | ZMIn the Money | $10.00In the Money | $10.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 17Out of the Money | 10Out of the Money | ZMIn the Money | $10.70In the Money | $11.65In 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 | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 19Out of the Money | 18Out of the Money | ZMIn the Money | $12.00In the Money | $12.25In the Money | $14.63In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $12.80In the Money | $13.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | ZMIn the Money | $16.95In the Money | $17.30In 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 | $-0.16Out of the Money | 39Out of the Money | 1Out of the Money | ZMIn the Money | $21.70In the Money | $22.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out 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 | $26.75In the Money | $27.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |