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 | $21.25In the Money | $25.00In 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 | $16.30In the Money | $19.95In 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 | $13.75In the Money | $16.45In 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 | $0.63Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.65In the Money | $15.45In 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 | $0.24Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
ZMIn the Money | $11.20In the Money | $13.25In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 15Out of the Money | 59Out of the Money | |
ZMIn the Money | $11.25In the Money | $12.75In 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 | $0.24Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZMIn the Money | $10.90In the Money | $11.25In 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 | $0.51Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
ZMIn the Money | $9.90In the Money | $10.20In 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 | $0.51Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
ZMIn the Money | $7.95In the Money | $9.25In 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 | $6.70In the Money | $9.10In 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 | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 3Out of the Money | 137Out of the Money | |
ZMIn the Money | $5.95In the Money | $8.05In 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 | $0.15Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 25Out of the Money | |
ZMIn the Money | $5.00In the Money | $6.65In the Money | $5.35In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $0.02Out of the Money | $0.15Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 24Out of the Money | 89Out of the Money | |
ZMIn the Money | $3.20In the Money | $6.10In the Money | $5.23In the Money | $-0.57In the Money | 50In the Money | 76In the Money | ZMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 11Out of the Money | 183Out of the Money | |
ZMIn the Money | $2.99In the Money | $4.20In the Money | $4.19In the Money | $0.69In the Money | 1In the Money | 3In the Money | ZMOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 119Out of the Money | 434Out of the Money | |
ZMIn the Money | $2.92In the Money | $3.25In the Money | $3.11In the Money | $0.00In the Money | ---In the Money | 39In the Money | ZMNear the Money | $0.05Near the Money | $0.08Near the Money | $0.05Near the Money | $-0.08Near the Money | 83Near the Money | 563Near the Money | |
ZMIn the Money | $2.00In the Money | $2.24In the Money | $2.18In the Money | $-0.10In the Money | 2In the Money | 66In the Money | ZMNear the Money | $0.12Near the Money | $0.16Near the Money | $0.14Near the Money | $-0.12Near the Money | 43Near the Money | 379Near the Money | |
ZMUnderlying issue's last price | $1.31Underlying issue's last price | $1.43Underlying issue's last price | $1.47Underlying issue's last price | $-0.06Underlying issue's last price | 252Underlying issue's last price | 376Underlying issue's last price | Filter Table By Strike Price of$62.00Underlying issue's last price | ZMUnderlying issue's last price | $0.30Underlying issue's last price | $0.35Underlying issue's last price | $0.26Underlying issue's last price | $-0.27Underlying issue's last price | 185Underlying issue's last price | 527Underlying issue's last price |
ZMNear the Money | $0.71Near the Money | $0.76Near the Money | $0.82Near the Money | $-0.08Near the Money | 314Near the Money | 346Near the Money | ZMIn the Money | $0.68In the Money | $0.73In the Money | $0.68In the Money | $-0.30In the Money | 214In the Money | 174In the Money | |
ZMNear the Money | $0.33Near the Money | $0.37Near the Money | $0.36Near the Money | $-0.15Near the Money | 175Near the Money | 674Near the Money | ZMIn the Money | $1.31In the Money | $1.36In the Money | $1.49In the Money | $-0.06In the Money | 20In the Money | 127In the Money | |
ZMNear the Money | $0.16Near the Money | $0.18Near the Money | $0.17Near the Money | $-0.11Near the Money | 152Near the Money | 758Near the Money | ZMIn the Money | $2.07In the Money | $2.66In the Money | $2.20In the Money | $0.00In the Money | ---In the Money | 174In the Money | |
ZMOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.05Out of the Money | 247Out of the Money | 188Out of the Money | ZMIn the Money | $2.89In the Money | $4.10In the Money | $3.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.05Out of the Money | 43Out of the Money | 106Out of the Money | ZMIn the Money | $3.10In the Money | $4.15In 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 | $0.06Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 6Out of the Money | 233Out of the Money | ZMIn the Money | $4.35In the Money | $5.20In 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 | $0.03Out of the Money | $-0.03Out of the Money | 1Out of the Money | 271Out of the Money | ZMIn the Money | $4.95In the Money | $6.25In the Money | $6.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.04Out of the Money | 14Out of the Money | 453Out of the Money | ZMIn the Money | $5.80In the Money | $7.80In 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 | $0.16Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 5Out of the Money | 55Out of the Money | ZMIn the Money | $7.35In the Money | $8.65In 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 | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | ZMIn the Money | $8.60In the Money | $10.90In 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 | $9.80In the Money | $11.90In 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 | $0.08Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 3Out of the Money | 25Out of the Money | ZMIn the Money | $10.60In the Money | $11.40In 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 | $0.10Out of the Money | $0.10Out of the Money | $0.09Out of the Money | 10Out of the Money | 35Out of the Money | ZMIn the Money | $11.65In the Money | $12.30In 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 | $0.22Out of the Money | $0.02Out of the Money | $0.02Out of the Money | 33Out of the Money | ---Out of the Money | ZMIn the Money | $12.30In the Money | $13.15In 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 | $0.42Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | ZMIn the Money | $16.10In the Money | $18.10In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | ZMIn the Money | $19.90In the Money | $23.90In 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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | ZMIn the Money | $25.00In the Money | $28.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |