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 | $21.80In the Money | $22.70In the Money | $22.81In the Money | $22.81In the Money | 1In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $16.80In the Money | $17.55In the Money | $17.81In the Money | $17.81In the Money | 1In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.85In the Money | $13.70In 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 | $0.15Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
ZMIn the Money | $11.85In the Money | $12.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
ZMIn the Money | $10.85In 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 | $0.04Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZMIn the Money | $10.00In the Money | $10.50In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
ZMIn the Money | $8.95In the Money | $9.75In 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 | $0.06Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
ZMIn the Money | $8.00In the Money | $8.55In the Money | $10.65In 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 | $0.06Out of the Money | $-0.06Out of the Money | 9Out of the Money | 104Out of the Money | |
ZMIn the Money | $6.90In the Money | $7.80In the Money | $9.80In the Money | $0.00In the Money | ---In the Money | 2In 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 | ---Out of the Money | 28Out of the Money | |
ZMIn the Money | $5.85In the Money | $6.60In the Money | $7.20In the Money | $0.00In the Money | ---In the Money | 7In the Money | ZMOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 6Out of the Money | 19Out of the Money | |
ZMIn the Money | $5.00In the Money | $5.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.14Out of the Money | $0.02Out of the Money | 1Out of the Money | 54Out of the Money | |
ZMIn the Money | $4.40In the Money | $5.00In the Money | $4.85In the Money | $-2.19In the Money | 24In the Money | 50In the Money | ZMOut of the Money | $0.20Out of the Money | $0.29Out of the Money | $0.26Out of the Money | $0.06Out of the Money | 8Out of the Money | 47Out of the Money | |
ZMIn the Money | $3.20In the Money | $3.95In 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 | $0.44Out of the Money | $0.41Out of the Money | $0.12Out of the Money | 7Out of the Money | 243Out of the Money | |
ZMIn the Money | $2.63In the Money | $3.20In the Money | $3.73In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZMNear the Money | $0.57Near the Money | $0.65Near the Money | $0.62Near the Money | $0.14Near the Money | 193Near the Money | 80Near the Money | |
ZMIn the Money | $2.12In the Money | $2.26In the Money | $1.75In the Money | $-1.35In the Money | 40In the Money | 41In the Money | ZMNear the Money | $0.87Near the Money | $0.97Near the Money | $0.86Near the Money | $0.15Near the Money | 39Near the Money | 74Near the Money | |
ZMUnderlying issue's last price | $1.56Underlying issue's last price | $1.69Underlying issue's last price | $1.60Underlying issue's last price | $-0.75Underlying issue's last price | 9Underlying issue's last price | 243Underlying issue's last price | Filter Table By Strike Price of$62.00Underlying issue's last price | ZMUnderlying issue's last price | $1.28Underlying issue's last price | $1.42Underlying issue's last price | $1.14Underlying issue's last price | $0.16Underlying issue's last price | 90Underlying issue's last price | 31Underlying issue's last price |
ZMNear the Money | $1.10Near the Money | $1.22Near the Money | $1.08Near the Money | $-0.56Near the Money | 7Near the Money | 52Near the Money | ZMIn the Money | $1.79In the Money | $2.08In the Money | $1.75In the Money | $0.35In the Money | 5In the Money | 70In the Money | |
ZMNear the Money | $0.75Near the Money | $0.86Near the Money | $0.83Near the Money | $-0.43Near the Money | 10Near the Money | 169Near the Money | ZMIn the Money | $2.39In the Money | $2.66In the Money | $2.60In the Money | $0.55In the Money | 3In the Money | 35In the Money | |
ZMNear the Money | $0.50Near the Money | $0.58Near the Money | $0.55Near the Money | $-0.35Near the Money | 24Near the Money | 74Near the Money | ZMIn the Money | $2.91In the Money | $5.40In the Money | $3.30In the Money | $0.70In the Money | 1In the Money | 15In the Money | |
ZMOut of the Money | $0.33Out of the Money | $0.38Out of the Money | $0.33Out of the Money | $-0.29Out of the Money | 36Out of the Money | 23Out of the Money | ZMIn the Money | $3.70In the Money | $4.45In the Money | $2.68In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.21Out of the Money | $0.26Out of the Money | $0.26Out of the Money | $-0.18Out of the Money | 37Out of the Money | 51Out of the Money | ZMIn the Money | $4.90In the Money | $5.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.16Out of the Money | $-0.12Out of the Money | 226Out of the Money | 82Out of the Money | ZMIn the Money | $5.75In the Money | $6.45In 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 | $0.14Out of the Money | $0.13Out of the Money | $-0.08Out of the Money | 24Out of the Money | 242Out of the Money | ZMIn the Money | $6.40In the Money | $7.45In the Money | $6.35In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZMOut of the Money | $0.07Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $-0.06Out of the Money | 28Out of the Money | 725Out of the Money | ZMIn the Money | $7.55In the Money | $8.15In the Money | $7.28In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.03Out of the Money | 37Out of the Money | 63Out of the Money | ZMIn the Money | $8.60In the Money | $9.35In 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 | $-0.03Out of the Money | 6Out of the Money | 20Out of the Money | ZMIn the Money | $9.45In the Money | $10.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $-0.10Out of the Money | 1Out of the Money | 6Out of the Money | ZMIn the Money | $10.60In the Money | $11.35In 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 | $0.06Out of the Money | $0.04Out of the Money | $-0.16Out of the Money | 3Out of the Money | 7Out of the Money | ZMIn the Money | $11.65In the Money | $12.35In 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 | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | ZMIn the Money | $12.40In the Money | $13.35In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $13.40In the Money | $14.35In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 71Out of the Money | ZMIn the Money | $17.55In the Money | $18.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.16Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $22.45In the Money | $23.35In 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 | $0.04Out of the Money | $0.01Out of the Money | $-0.10Out of the Money | 40Out of the Money | 1Out of the Money | ZMIn the Money | $27.65In the Money | $28.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |