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 | $22.35In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $16.70In the Money | $17.45In 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 | $0.10Out 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 | $13.65In the Money | $15.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.00Out of the Money | $0.17Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
ZMIn the Money | $11.75In the Money | $12.65In 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 | $0.17Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 85Out of the Money | |
ZMIn the Money | $10.75In the Money | $11.70In 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 | $0.17Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 672Out of the Money | |
ZMIn the Money | $9.75In the Money | $10.75In 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 | $0.17Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 299Out of the Money | |
ZMIn the Money | $8.70In the Money | $9.50In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 335Out of the Money | |
ZMIn the Money | $7.85In the Money | $8.75In the Money | $10.50In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 83Out of the Money | |
ZMIn the Money | $6.75In the Money | $7.65In the Money | $8.33In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 235Out of the Money | |
ZMIn the Money | $5.80In the Money | $6.75In 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 | $0.05Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 4Out of the Money | 131Out of the Money | |
ZMIn the Money | $5.00In the Money | $5.45In the Money | $6.93In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 15Out of the Money | 54Out of the Money | |
ZMIn the Money | $4.15In the Money | $4.45In the Money | $5.30In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.09Out of the Money | $-0.01Out of the Money | 11Out of the Money | 67Out of the Money | |
ZMIn the Money | $3.30In the Money | $3.85In the Money | $6.28In the Money | $0.00In the Money | ---In the Money | 21In the Money | ZMOut of the Money | $0.18Out of the Money | $0.22Out of the Money | $0.17Out of the Money | $0.03Out of the Money | 32Out of the Money | 45Out of the Money | |
ZMIn the Money | $2.49In the Money | $2.63In the Money | $2.45In the Money | $-1.05In the Money | 2In the Money | 37In the Money | ZMNear the Money | $0.34Near the Money | $0.38Near the Money | $0.36Near the Money | $0.13Near the Money | 101Near the Money | 128Near the Money | |
ZMIn the Money | $1.59In the Money | $1.87In the Money | $1.78In the Money | $-1.04In the Money | 41In the Money | 8In the Money | ZMNear the Money | $0.61Near the Money | $0.65Near the Money | $0.53Near the Money | $0.09Near the Money | 51Near the Money | 110Near the Money | |
ZMUnderlying issue's last price | $1.19Underlying issue's last price | $1.24Underlying issue's last price | $1.31Underlying issue's last price | $-0.65Underlying issue's last price | 40Underlying issue's last price | 107Underlying issue's last price | Filter Table By Strike Price of$62.00Underlying issue's last price | ZMUnderlying issue's last price | $1.02Underlying issue's last price | $1.06Underlying issue's last price | $0.92Underlying issue's last price | $0.25Underlying issue's last price | 105Underlying issue's last price | 120Underlying issue's last price |
ZMNear the Money | $0.76Near the Money | $0.79Near the Money | $0.88Near the Money | $-0.46Near the Money | 84Near the Money | 92Near the Money | ZMIn the Money | $1.57In the Money | $1.63In the Money | $1.22In the Money | $0.03In the Money | 21In the Money | 87In the Money | |
ZMNear the Money | $0.45Near the Money | $0.49Near the Money | $0.51Near the Money | $-0.39Near the Money | 95Near the Money | 662Near the Money | ZMIn the Money | $2.23In the Money | $2.41In the Money | $1.88In the Money | $-0.27In the Money | 146In the Money | 287In the Money | |
ZMNear the Money | $0.26Near the Money | $0.30Near the Money | $0.30Near the Money | $-0.28Near the Money | 547Near the Money | 473Near the Money | ZMIn the Money | $2.88In the Money | $3.20In the Money | $2.90In the Money | $0.55In the Money | 15In the Money | 165In the Money | |
ZMOut of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.19Out of the Money | $-0.19Out of the Money | 43Out of the Money | 309Out of the Money | ZMIn the Money | $3.90In the Money | $4.25In the Money | $2.55In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
ZMOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $-0.13Out of the Money | 4Out of the Money | 94Out of the Money | ZMIn the Money | $4.65In the Money | $5.50In the Money | $4.40In the Money | $1.62In the Money | 4In the Money | 4In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.05Out of the Money | 44Out of the Money | 72Out of the Money | ZMIn the Money | $5.70In the Money | $6.15In the Money | $4.92In 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 | $0.06Out of the Money | $-0.02Out of the Money | 4Out of the Money | 70Out of the Money | ZMIn the Money | $6.35In the Money | $7.05In the Money | $6.38In the Money | $0.39In the Money | 5In the Money | 6In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 34Out of the Money | 257Out of the Money | ZMIn the Money | $7.40In the Money | $8.40In 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 | $0.05Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 5Out of the Money | 52Out of the Money | ZMIn the Money | $8.40In the Money | $9.10In the Money | $8.70In the Money | $0.83In the Money | 1In the Money | 1In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.08Out of the Money | 11Out of the Money | 77Out of the Money | ZMIn the Money | $9.80In the Money | $10.00In the Money | $9.70In the Money | $9.70In the Money | 1In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 20Out of the Money | 77Out of the Money | ZMIn the Money | $10.35In 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 | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 15Out of the Money | 37Out of the Money | ZMIn the Money | $11.35In the Money | $12.40In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 24Out of the Money | 71Out of the Money | ZMIn the Money | $12.40In the Money | $13.40In the Money | $9.40In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $13.40In the Money | $14.40In the Money | $12.92In 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 | $0.01Out of the Money | $-0.01Out of the Money | 9Out of the Money | 273Out of the Money | ZMIn the Money | $17.35In the Money | $18.40In 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 | $0.16Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $22.50In the Money | $23.40In 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 | $0.16Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | ZMIn the Money | $27.40In the Money | $28.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |