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 | $22.15In the Money | $22.85In 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 | $0.21Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $17.00In the Money | $17.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.03Out of the Money | $0.24Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $15.10In the Money | $15.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.06Out of the Money | $0.17Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZMIn the Money | $14.10In the Money | $14.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.07Out of the Money | $0.33Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.15In the Money | $14.00In 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 | $0.20Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
ZMIn the Money | $12.15In the Money | $13.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.22Out of the Money | $0.25Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | |
ZMIn the Money | $11.20In the Money | $12.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.28Out of the Money | $0.30Out of the Money | $0.30Out of the Money | $-0.04Out of the Money | 25Out of the Money | 3Out of the Money | |
ZMIn the Money | $10.30In the Money | $11.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.36Out of the Money | $0.40Out of the Money | $0.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 124Out of the Money | |
ZMIn the Money | $9.70In the Money | $9.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.45Out of the Money | $0.49Out of the Money | $0.57Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ZMIn the Money | $8.80In the Money | $9.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.57Out of the Money | $0.61Out of the Money | $0.58Out of the Money | $-0.08Out of the Money | 1Out of the Money | 24Out of the Money | |
ZMIn the Money | $7.90In the Money | $8.20In the Money | $6.64In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.71Out of the Money | $0.76Out of the Money | $0.74Out of the Money | $-0.11Out of the Money | 4Out of the Money | 190Out of the Money | |
ZMIn the Money | $7.15In the Money | $7.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.56Out of the Money | $1.26Out of the Money | $0.90Out of the Money | $-0.12Out of the Money | 1Out of the Money | 27Out of the Money | |
ZMIn the Money | $6.35In the Money | $7.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $1.12Out of the Money | $1.18Out of the Money | $1.12Out of the Money | $-0.15Out of the Money | 1Out of the Money | 221Out of the Money | |
ZMIn the Money | $5.25In the Money | $6.40In the Money | $6.40In the Money | $0.00In the Money | ---In the Money | 7In the Money | ZMOut of the Money | $1.30Out of the Money | $1.48Out of the Money | $1.43Out of the Money | $-0.13Out of the Money | 1Out of the Money | 364Out of the Money | |
ZMIn the Money | $4.00In the Money | $5.20In the Money | $4.15In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $1.70Out of the Money | $1.95Out of the Money | $1.73Out of the Money | $-0.17Out of the Money | 4Out of the Money | 37Out of the Money | |
ZMIn the Money | $4.40In the Money | $4.55In the Money | $4.40In the Money | $0.15In the Money | 1In the Money | 7In the Money | ZMNear the Money | $2.04Near the Money | $2.17Near the Money | $2.13Near the Money | $-0.24Near the Money | 8Near the Money | 43Near the Money | |
ZMIn the Money | $3.80In the Money | $3.95In the Money | $3.84In the Money | $0.09In the Money | 11In the Money | 29In the Money | ZMNear the Money | $2.40Near the Money | $2.58Near the Money | $2.60Near the Money | $0.00Near the Money | ---Near the Money | 69Near the Money | |
ZMUnderlying issue's last price | $3.30Underlying issue's last price | $3.45Underlying issue's last price | $3.33Underlying issue's last price | $0.18Underlying issue's last price | 8Underlying issue's last price | 35Underlying issue's last price | Filter Table By Strike Price of$62.00Underlying issue's last price | ZMUnderlying issue's last price | $2.91Underlying issue's last price | $3.05Underlying issue's last price | $3.05Underlying issue's last price | $-0.34Underlying issue's last price | 10Underlying issue's last price | 47Underlying issue's last price |
ZMNear the Money | $2.80Near the Money | $2.96Near the Money | $2.94Near the Money | $0.14Near the Money | 51Near the Money | 33Near the Money | ZMIn the Money | $3.40In the Money | $3.60In the Money | $3.62In the Money | $0.32In the Money | 3In the Money | 12In the Money | |
ZMNear the Money | $2.41Near the Money | $2.52Near the Money | $2.38Near the Money | $-0.03Near the Money | 4Near the Money | 70Near the Money | ZMIn the Money | $4.05In the Money | $4.20In the Money | $4.59In the Money | $0.00In the Money | ---In the Money | 18In the Money | |
ZMNear the Money | $2.04Near the Money | $2.44Near the Money | $2.16Near the Money | $0.12Near the Money | 12Near the Money | 935Near the Money | ZMIn the Money | $4.65In the Money | $4.85In the Money | $5.25In the Money | $0.00In the Money | ---In the Money | 37In the Money | |
ZMOut of the Money | $1.69Out of the Money | $1.94Out of the Money | $1.73Out of the Money | $-0.01Out of the Money | 2Out of the Money | 52Out of the Money | ZMIn the Money | $5.00In the Money | $5.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $1.38Out of the Money | $1.53Out of the Money | $1.38Out of the Money | $-0.04Out of the Money | 1Out of the Money | 172Out of the Money | ZMIn the Money | $5.55In the Money | $6.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $1.19Out of the Money | $1.29Out of the Money | $1.32Out of the Money | $0.08Out of the Money | 2Out of the Money | 73Out of the Money | ZMIn the Money | $6.65In the Money | $7.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.82Out of the Money | $1.07Out of the Money | $1.05Out of the Money | $0.00Out of the Money | 1Out of the Money | 133Out of the Money | ZMIn the Money | $7.55In the Money | $7.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.82Out of the Money | $0.91Out of the Money | $0.84Out of the Money | $-0.04Out of the Money | 2,001Out of the Money | 185Out of the Money | ZMIn the Money | $8.40In the Money | $8.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.68Out of the Money | $0.77Out of the Money | $0.74Out of the Money | $0.00Out of the Money | 4Out of the Money | 54Out of the Money | ZMIn the Money | $9.20In the Money | $9.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.57Out of the Money | $0.66Out of the Money | $0.62Out of the Money | $0.00Out of the Money | 1Out of the Money | 14Out of the Money | ZMIn the Money | $9.65In the Money | $10.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.47Out of the Money | $0.56Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | ZMIn the Money | $11.05In the Money | $11.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.38Out of the Money | $0.48Out of the Money | $0.41Out of the Money | $-0.05Out of the Money | 43Out of the Money | 23Out of the Money | ZMIn the Money | $11.90In the Money | $12.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.32Out of the Money | $0.42Out of the Money | $0.33Out of the Money | $-0.07Out of the Money | 2Out of the Money | 45Out of the Money | ZMIn the Money | $12.55In the Money | $13.40In 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 | $0.38Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | ZMIn the Money | $17.35In the Money | $18.35In 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 | $0.26Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $22.45In the Money | $23.30In 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 | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $27.25In the Money | $28.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |