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 | $22.25In the Money | $22.95In 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 | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $17.05In the Money | $17.70In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.15In the Money | $13.95In 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 | $0.02Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 23Out of the Money | 31Out of the Money | |
ZMIn the Money | $12.05In the Money | $13.00In 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 | $0.16Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 85Out of the Money | |
ZMIn the Money | $11.05In the Money | $11.95In 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 | $0.02Out of the Money | $-0.02Out of the Money | 661Out of the Money | 12Out of the Money | |
ZMIn the Money | $10.10In the Money | $10.80In 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 | $-0.02Out of the Money | 1Out of the Money | 299Out of the Money | |
ZMIn the Money | $9.05In the Money | $10.00In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 335Out of the Money | |
ZMIn the Money | $8.10In the Money | $9.05In the Money | $10.50In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 83Out of the Money | |
ZMIn the Money | $7.10In the Money | $7.95In the Money | $7.84In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 135Out of the Money | 170Out of the Money | |
ZMIn the Money | $6.45In the Money | $7.05In 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 | $0.07Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 10Out of the Money | 126Out of the Money | |
ZMIn the Money | $5.50In the Money | $6.10In the Money | $6.93In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.07Out of the Money | $-0.01Out of the Money | 2Out of the Money | 52Out of the Money | |
ZMIn the Money | $4.50In the Money | $4.80In the Money | $6.93In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.15Out of the Money | $0.03Out of the Money | 5Out of the Money | 57Out of the Money | |
ZMIn the Money | $3.70In the Money | $4.10In the Money | $6.28In the Money | $0.00In the Money | ---In the Money | 21In the Money | ZMOut of the Money | $0.26Out of the Money | $0.29Out of the Money | $0.29Out of the Money | $0.15Out of the Money | 9Out of the Money | 40Out of the Money | |
ZMIn the Money | $2.83In the Money | $3.30In the Money | $3.10In the Money | $-1.00In the Money | 4In the Money | 33In the Money | ZMNear the Money | $0.43Near the Money | $0.48Near the Money | $0.45Near the Money | $0.24Near the Money | 31Near the Money | 135Near the Money | |
ZMIn the Money | $2.19In the Money | $2.31In the Money | $3.12In the Money | $-0.13In the Money | 12In the Money | 19In the Money | ZMNear the Money | $0.66Near the Money | $0.77Near the Money | $0.48Near the Money | $0.14Near the Money | 21Near the Money | 94Near the Money | |
ZMUnderlying issue's last price | $1.57Underlying issue's last price | $1.70Underlying issue's last price | $1.60Underlying issue's last price | $-1.75Underlying issue's last price | 33Underlying issue's last price | 124Underlying issue's last price | Filter Table By Strike Price of$62.00Underlying issue's last price | ZMUnderlying issue's last price | $1.05Underlying issue's last price | $1.16Underlying issue's last price | $1.15Underlying issue's last price | $0.57Underlying issue's last price | 25Underlying issue's last price | 108Underlying issue's last price |
ZMNear the Money | $1.09Near the Money | $1.21Near the Money | $1.10Near the Money | $-1.14Near the Money | 59Near the Money | 89Near the Money | ZMIn the Money | $1.56In the Money | $1.68In the Money | $1.21In the Money | $0.23In the Money | 8In the Money | 93In the Money | |
ZMNear the Money | $0.72Near the Money | $0.80Near the Money | $0.75Near the Money | $-0.82Near the Money | 117Near the Money | 568Near the Money | ZMIn the Money | $2.09In the Money | $2.33In the Money | $2.40In the Money | $1.14In the Money | 66In the Money | 309In the Money | |
ZMNear the Money | $0.47Near the Money | $0.53Near the Money | $0.51Near the Money | $-0.74Near the Money | 98Near the Money | 403Near the Money | ZMIn the Money | $2.82In the Money | $3.15In the Money | $1.71In the Money | $0.00In the Money | ---In the Money | 31In the Money | |
ZMOut of the Money | $0.30Out of the Money | $0.36Out of the Money | $0.31Out of the Money | $-0.60Out of the Money | 531Out of the Money | 739Out of the Money | ZMIn the Money | $3.50In the Money | $3.95In the Money | $2.55In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
ZMOut of the Money | $0.20Out of the Money | $0.26Out of the Money | $0.20Out of the Money | $-0.44Out of the Money | 10Out of the Money | 85Out of the Money | ZMIn the Money | $4.25In the Money | $4.90In the Money | $2.78In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
ZMOut of the Money | $0.13Out of the Money | $0.20Out of the Money | $0.18Out of the Money | $-0.21Out of the Money | 15Out of the Money | 67Out of the Money | ZMIn the Money | $5.55In the Money | $5.85In the Money | $4.86In the Money | $0.76In the Money | 1In the Money | 2In the Money | |
ZMOut of the Money | $0.09Out of the Money | $0.13Out of the Money | $0.14Out of the Money | $-0.21Out of the Money | 9Out of the Money | 69Out of the Money | ZMIn the Money | $6.15In the Money | $6.85In the Money | $5.99In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
ZMOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.11Out of the Money | 429Out of the Money | 569Out of the Money | ZMIn the Money | $7.10In the Money | $8.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.08Out of the Money | 14Out of the Money | 54Out of the Money | ZMIn the Money | $8.25In the Money | $9.20In 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 | $0.07Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 77Out of the Money | ZMIn the Money | $9.30In the Money | $10.10In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 77Out of the Money | ZMIn the Money | $10.20In the Money | $11.00In 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 | $0.04Out of the Money | $-0.03Out of the Money | 21Out of the Money | 44Out of the Money | ZMIn the Money | $11.30In the Money | $12.15In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 96Out of the Money | ZMIn the Money | $12.15In the Money | $13.15In the Money | $9.40In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $13.15In the Money | $14.15In 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 | 273Out of the Money | ZMIn the Money | $17.15In the Money | $18.15In 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 | $0.15Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $22.20In the Money | $23.05In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | ZMIn the Money | $27.05In the Money | $27.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |