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 | $22.60In the Money | $23.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $17.65In the Money | $18.45In 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 | $0.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.60In the Money | $14.45In 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 | $0.15Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
ZMIn the Money | $12.65In the Money | $13.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 85Out of the Money | |
ZMIn the Money | $11.70In 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 | $0.15Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 672Out of the Money | |
ZMIn the Money | $10.65In the Money | $11.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 299Out of the Money | |
ZMIn the Money | $8.95In the Money | $10.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out 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 | $8.65In the Money | $9.45In 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 | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 83Out of the Money | |
ZMIn the Money | $7.70In the Money | $8.40In the Money | $8.33In the Money | $0.49In the Money | 1In the Money | 3In the Money | ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 4Out of the Money | 234Out of the Money | |
ZMIn the Money | $6.80In the Money | $7.60In 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 | $0.04Out of the Money | $-0.01Out of the Money | 5Out of the Money | 136Out of the Money | |
ZMIn the Money | $5.70In the Money | $6.55In the Money | $6.93In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | |
ZMIn the Money | $5.00In the Money | $5.35In the Money | $5.30In the Money | $-1.63In the Money | 3In the Money | 3In 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 | 13Out of the Money | 60Out of the Money | |
ZMIn the Money | $4.15In the Money | $4.40In the Money | $6.28In the Money | $0.00In the Money | ---In the Money | 21In the Money | ZMOut of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $-0.15Out of the Money | 6Out of the Money | 45Out of the Money | |
ZMIn the Money | $3.25In the Money | $3.50In the Money | $3.50In the Money | $0.40In the Money | 3In the Money | 37In the Money | ZMOut of the Money | $0.23Out of the Money | $0.27Out of the Money | $0.23Out of the Money | $-0.22Out of the Money | 7Out of the Money | 127Out of the Money | |
ZMIn the Money | $2.49In the Money | $2.66In the Money | $2.82In the Money | $-0.30In the Money | 1In the Money | 7In the Money | ZMNear the Money | $0.41Near the Money | $0.46Near the Money | $0.44Near the Money | $-0.04Near the Money | 14Near the Money | 108Near the Money | |
ZMIn the Money | $1.80In the Money | $1.91In the Money | $1.96In the Money | $0.36In the Money | 23In the Money | 106In the Money | ZMNear the Money | $0.70Near the Money | $0.76Near the Money | $0.67Near the Money | $-0.48Near the Money | 33Near the Money | 107Near the Money | |
ZMUnderlying issue's last price | $1.24Underlying issue's last price | $1.35Underlying issue's last price | $1.34Underlying issue's last price | $0.24Underlying issue's last price | 25Underlying issue's last price | 113Underlying issue's last price | Filter Table By Strike Price of$63.00Underlying issue's last price | ZMUnderlying issue's last price | $1.12Underlying issue's last price | $1.21Underlying issue's last price | $1.19Underlying issue's last price | $-0.02Underlying issue's last price | 21Underlying issue's last price | 91Underlying issue's last price |
ZMNear the Money | $0.82Near the Money | $0.89Near the Money | $0.90Near the Money | $0.15Near the Money | 79Near the Money | 626Near the Money | ZMIn the Money | $1.68In the Money | $1.81In the Money | $2.15In the Money | $-0.25In the Money | 1In the Money | 287In the Money | |
ZMNear the Money | $0.52Near the Money | $0.57Near the Money | $0.58Near the Money | $0.07Near the Money | 115Near the Money | 447Near the Money | ZMIn the Money | $2.21In the Money | $2.54In the Money | $2.35In the Money | $0.64In the Money | 136In the Money | 31In the Money | |
ZMNear the Money | $0.32Near the Money | $0.36Near the Money | $0.38Near the Money | $0.07Near the Money | 27Near the Money | 307Near the Money | ZMIn the Money | $3.15In the Money | $3.45In the Money | $2.55In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
ZMOut of the Money | $0.19Out of the Money | $0.23Out of the Money | $0.23Out of the Money | $0.03Out of the Money | 15Out of the Money | 87Out of the Money | ZMIn the Money | $3.75In the Money | $4.30In the Money | $2.78In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
ZMOut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.12Out of the Money | $-0.06Out of the Money | 12Out of the Money | 65Out of the Money | ZMIn the Money | $4.90In the Money | $5.25In the Money | $4.92In the Money | $0.06In the Money | 1In the Money | 2In the Money | |
ZMOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.08Out of the Money | $-0.06Out of the Money | 6Out of the Money | 69Out of the Money | ZMIn the Money | $5.90In the Money | $6.20In 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 | $0.08Out of the Money | $0.07Out of the Money | $-0.01Out of the Money | 1Out of the Money | 258Out of the Money | ZMIn the Money | $6.90In the Money | $7.20In 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 | $0.07Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | ZMIn the Money | $7.75In the Money | $8.35In the Money | $7.87In the Money | $7.87In the Money | 1In the Money | ---In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 77Out of the Money | ZMIn the Money | $8.55In 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 | $0.05Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 77Out of the Money | ZMIn the Money | $9.50In the Money | $10.35In 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 | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 10Out of the Money | 37Out of the Money | ZMIn the Money | $10.50In the Money | $11.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 25Out of the Money | 96Out of the Money | ZMIn the Money | $11.60In the Money | $12.40In 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 | $12.60In the Money | $13.45In the Money | $12.92In the Money | $12.92In the Money | 1In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 273Out of the Money | ZMIn the Money | $16.80In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $21.65In the Money | $22.50In 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 | $0.12Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | ZMIn the Money | $26.50In the Money | $27.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |