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 | $22.95In the Money | $23.30In 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 | $18.05In the Money | $18.30In 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 | $15.05In the Money | $15.25In 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 | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $14.05In the Money | $14.30In 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 | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
ZMIn the Money | $13.05In the Money | $13.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ZMIn the Money | $12.05In the Money | $12.30In 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 | $0.04Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out 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 | $0.01Out of the Money | $0.08Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
ZMIn the Money | $10.10In the Money | $10.35In 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 | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
ZMIn the Money | $9.05In the Money | $9.35In 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 | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 107Out of the Money | |
ZMIn the Money | $8.05In the Money | $8.30In the Money | $9.80In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 11Out of the Money | 136Out of the Money | |
ZMIn the Money | $7.10In the Money | $7.30In 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 | $0.05Out of the Money | $0.02Out of the Money | $-0.05Out of the Money | 1Out of the Money | 25Out of the Money | |
ZMIn the Money | $6.10In the Money | $6.30In the Money | $5.35In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 89Out of the Money | |
ZMIn the Money | $5.10In the Money | $5.30In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | 76In the Money | ZMOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.03Out of the Money | 2Out of the Money | 180Out of the Money | |
ZMIn the Money | $4.15In the Money | $4.35In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.11Out of the Money | $-0.06Out of the Money | 34Out of the Money | 417Out of the Money | |
ZMIn the Money | $3.25In the Money | $3.35In the Money | $3.30In the Money | $-0.50In the Money | 10In the Money | 27In the Money | ZMOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $-0.04Out of the Money | 40Out of the Money | 365Out of the Money | |
ZMIn the Money | $2.38In the Money | $2.47In the Money | $2.52In the Money | $-0.18In the Money | 17In the Money | 54In the Money | ZMNear the Money | $0.24Near the Money | $0.27Near the Money | $0.24Near the Money | $0.03Near the Money | 29Near the Money | 207Near the Money | |
ZMIn the Money | $1.62In the Money | $1.69In the Money | $1.84In the Money | $-0.26In the Money | 184In the Money | 443In the Money | ZMNear the Money | $0.49Near the Money | $0.53Near the Money | $0.51Near the Money | $0.09Near the Money | 350Near the Money | 164Near the Money | |
ZMUnderlying issue's last price | $1.05Underlying issue's last price | $1.09Underlying issue's last price | $1.06Underlying issue's last price | $-0.17Underlying issue's last price | 80Underlying issue's last price | 265Underlying issue's last price | Filter Table By Strike Price of$63.00Underlying issue's last price | ZMUnderlying issue's last price | $0.89Underlying issue's last price | $0.93Underlying issue's last price | $0.89Underlying issue's last price | $0.02Underlying issue's last price | 27Underlying issue's last price | 137Underlying issue's last price |
ZMNear the Money | $0.62Near the Money | $0.67Near the Money | $0.64Near the Money | $-0.04Near the Money | 134Near the Money | 532Near the Money | ZMIn the Money | $1.46In the Money | $1.52In the Money | $1.35In the Money | $0.14In the Money | 45In the Money | 82In the Money | |
ZMNear the Money | $0.34Near the Money | $0.39Near the Money | $0.37Near the Money | $-0.06Near the Money | 285Near the Money | 459Near the Money | ZMIn the Money | $2.16In the Money | $2.26In the Money | $2.01In the Money | $0.18In the Money | 3In the Money | 172In the Money | |
ZMNear the Money | $0.19Near the Money | $0.23Near the Money | $0.20Near the Money | $-0.03Near the Money | 12Near the Money | 117Near the Money | ZMIn the Money | $2.92In the Money | $3.15In the Money | $2.58In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $-0.01Out of the Money | 17Out of the Money | 91Out of the Money | ZMIn the Money | $3.85In the Money | $4.05In 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 | $0.09Out of the Money | $0.08Out of the Money | $0.00Out of the Money | 28Out of the Money | 188Out of the Money | ZMIn the Money | $4.80In the Money | $5.05In 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 | 27Out of the Money | 251Out of the Money | ZMIn the Money | $5.75In the Money | $6.00In the Money | $6.35In 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 | $0.04Out of the Money | $-0.03Out of the Money | 113Out of the Money | 347Out of the Money | ZMIn the Money | $6.75In the Money | $7.00In the Money | $7.28In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | ZMIn the Money | $7.80In the Money | $8.00In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | ZMIn the Money | $8.80In the Money | $9.00In the Money | $10.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | ZMIn the Money | $9.80In 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 | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 16Out of the Money | 10Out of the Money | ZMIn the Money | $10.80In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | ZMIn the Money | $11.80In the Money | $12.00In the Money | $14.63In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $12.75In 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 | $0.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | ZMIn the Money | $16.75In the Money | $17.00In 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 | $0.02Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $21.75In the Money | $22.00In 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 | $0.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | ZMIn the Money | $26.60In the Money | $27.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |