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 | $21.70In the Money | $23.80In 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 | $0.03Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $16.15In the Money | $18.75In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZMIn the Money | $13.30In the Money | $15.80In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.20In the Money | $13.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
ZMIn the Money | $10.90In the Money | $12.50In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 74Out of the Money | |
ZMIn the Money | $11.15In the Money | $11.50In 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 | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZMIn the Money | $10.20In the Money | $10.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out 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 | $9.25In the Money | $9.50In the Money | $10.28In the Money | $0.00In the Money | ---In the Money | 10In the Money | ZMOut of the Money | $0.01Out of the Money | $0.50Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
ZMIn the Money | $8.25In the Money | $9.30In 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 | $7.30In the Money | $7.50In the Money | $9.80In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 1Out of the Money | 139Out of the Money | |
ZMIn the Money | $6.25In the Money | $6.75In 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 | $0.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
ZMIn the Money | $5.20In the Money | $5.55In the Money | $5.35In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.11Out of the Money | $0.08Out of the Money | 5Out of the Money | 110Out of the Money | |
ZMIn the Money | $4.35In the Money | $4.55In the Money | $5.23In the Money | $0.00In the Money | ---In the Money | 76In the Money | ZMOut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 182Out of the Money | |
ZMIn the Money | $3.25In the Money | $3.55In the Money | $4.19In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $0.04Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 6Out of the Money | 504Out of the Money | |
ZMIn the Money | $2.33In the Money | $2.57In the Money | $2.24In the Money | $-0.87In the Money | 1In the Money | 39In the Money | ZMNear the Money | $0.08Near the Money | $0.11Near the Money | $0.16Near the Money | $0.11Near the Money | 43Near the Money | 576Near the Money | |
ZMIn the Money | $1.58In the Money | $1.62In the Money | $1.42In the Money | $-0.76In the Money | 36In the Money | 66In the Money | ZMNear the Money | $0.20Near the Money | $0.22Near the Money | $0.23Near the Money | $0.09Near the Money | 99Near the Money | 400Near the Money | |
ZMUnderlying issue's last price | $0.86Underlying issue's last price | $0.91Underlying issue's last price | $0.84Underlying issue's last price | $-0.63Underlying issue's last price | 60Underlying issue's last price | 377Underlying issue's last price | Filter Table By Strike Price of$62.00Underlying issue's last price | ZMUnderlying issue's last price | $0.48Underlying issue's last price | $0.51Underlying issue's last price | $0.51Underlying issue's last price | $0.25Underlying issue's last price | 81Underlying issue's last price | 623Underlying issue's last price |
ZMNear the Money | $0.40Near the Money | $0.44Near the Money | $0.41Near the Money | $-0.41Near the Money | 79Near the Money | 539Near the Money | ZMIn the Money | $1.00In the Money | $1.06In the Money | $1.08In the Money | $0.40In the Money | 41In the Money | 309In the Money | |
ZMNear the Money | $0.16Near the Money | $0.20Near the Money | $0.18Near the Money | $-0.18Near the Money | 36Near the Money | 772Near the Money | ZMIn the Money | $1.63In the Money | $1.96In the Money | $2.03In the Money | $0.54In the Money | 14In the Money | 107In the Money | |
ZMNear the Money | $0.07Near the Money | $0.09Near the Money | $0.07Near the Money | $-0.10Near the Money | 64Near the Money | 822Near the Money | ZMIn the Money | $2.57In the Money | $2.88In the Money | $2.20In the Money | $0.00In the Money | ---In the Money | 174In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 5Out of the Money | 349Out of the Money | ZMIn the Money | $3.55In the Money | $5.15In the Money | $3.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 132Out of the Money | ZMIn the Money | $4.55In the Money | $4.80In 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 | $0.06Out of the Money | $0.03Out of the Money | 40Out of the Money | 233Out of the Money | ZMIn the Money | $5.55In the Money | $5.80In 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 | $0.00Out of the Money | ---Out of the Money | 272Out of the Money | ZMIn the Money | $6.50In the Money | $6.80In the Money | $6.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.06Out of the Money | 1Out of the Money | 445Out of the Money | ZMIn the Money | $6.40In the Money | $8.60In 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 | $0.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 9Out of the Money | 60Out of the Money | ZMIn the Money | $8.55In the Money | $8.80In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | ZMIn the Money | $9.55In the Money | $9.75In the Money | $10.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | ZMIn the Money | $10.45In the Money | $11.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | ZMIn the Money | $11.50In the Money | $11.80In 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 | $0.49Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | ZMIn the Money | $12.40In the Money | $12.85In the Money | $14.63In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | ZMIn the Money | $13.60In the Money | $13.95In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | ZMIn the Money | $17.55In the Money | $17.85In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | ZMIn the Money | $21.25In the Money | $23.55In 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 | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | ZMIn the Money | $26.15In the Money | $28.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |