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 | $23.00In the Money | $23.60In 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 | $0.19Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $18.15In the Money | $18.55In 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 | $0.19Out 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 | $14.60In 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 | 5Out of the Money | 17Out of the Money | |
ZMIn the Money | $12.95In the Money | $13.55In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
ZMIn the Money | $11.90In the Money | $12.60In 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 | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZMIn the Money | $10.90In the Money | $11.60In 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 | $0.07Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
ZMIn the Money | $10.10In the Money | $10.60In 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 | $0.07Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 10Out of the Money | 17Out of the Money | |
ZMIn the Money | $9.30In the Money | $9.55In the Money | $10.65In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out of the Money | |
ZMIn the Money | $7.95In the Money | $8.60In 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 | $0.10Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
ZMIn the Money | $7.25In the Money | $7.60In the Money | $7.20In the Money | $0.00In the Money | ---In the Money | 7In the Money | ZMOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
ZMIn the Money | $6.35In the Money | $6.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.12Out of the Money | $0.16Out of the Money | $0.16Out of the Money | $0.01Out of the Money | 10Out of the Money | 57Out of the Money | |
ZMIn the Money | $5.45In the Money | $5.70In the Money | $7.04In the Money | $0.00In the Money | ---In the Money | 50In the Money | ZMOut of the Money | $0.19Out of the Money | $0.22Out of the Money | $0.20Out of the Money | $0.03Out of the Money | 5Out of the Money | 41Out of the Money | |
ZMIn the Money | $4.60In the Money | $4.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.29Out of the Money | $0.33Out of the Money | $0.32Out of the Money | $0.06Out of the Money | 1Out of the Money | 146Out of the Money | |
ZMIn the Money | $3.80In the Money | $3.95In the Money | $3.73In the Money | $-0.27In the Money | 5In the Money | 3In the Money | ZMOut of the Money | $0.45Out of the Money | $0.50Out of the Money | $0.54Out of the Money | $0.14Out of the Money | 5Out of the Money | 56Out of the Money | |
ZMIn the Money | $3.05In the Money | $3.20In the Money | $3.08In the Money | $3.08In the Money | 8In the Money | ---In the Money | ZMNear the Money | $0.69Near the Money | $0.74Near the Money | $0.56Near the Money | $0.00Near the Money | ---Near the Money | 72Near the Money | |
ZMIn the Money | $2.38In the Money | $2.49In the Money | $3.88In the Money | $0.00In the Money | ---In the Money | 38In the Money | ZMNear the Money | $1.01Near the Money | $1.07Near the Money | $1.10Near the Money | $0.15Near the Money | 11Near the Money | 16Near the Money | |
ZMUnderlying issue's last price | $1.81Underlying issue's last price | $1.91Underlying issue's last price | $1.80Underlying issue's last price | $-0.88Underlying issue's last price | 1Underlying issue's last price | 27Underlying issue's last price | Filter Table By Strike Price of$63.00Underlying issue's last price | ZMUnderlying issue's last price | $1.42Underlying issue's last price | $1.49Underlying issue's last price | $1.53Underlying issue's last price | $0.11Underlying issue's last price | 6Underlying issue's last price | 46Underlying issue's last price |
ZMNear the Money | $1.34Near the Money | $1.42Near the Money | $1.37Near the Money | $-0.99Near the Money | 8Near the Money | 161Near the Money | ZMIn the Money | $1.93In the Money | $2.02In the Money | $1.52In the Money | $0.00In the Money | ---In the Money | 33In the Money | |
ZMNear the Money | $0.96Near the Money | $1.03Near the Money | $1.03Near the Money | $-0.37Near the Money | 4Near the Money | 72Near the Money | ZMIn the Money | $2.56In the Money | $2.66In the Money | $2.13In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
ZMNear the Money | $0.68Near the Money | $0.74Near the Money | $0.68Near the Money | $-0.37Near the Money | 1Near the Money | 19Near the Money | ZMIn the Money | $3.25In the Money | $3.40In the Money | $2.68In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.47Out of the Money | $0.53Out of the Money | $0.47Out of the Money | $-0.53Out of the Money | 1Out of the Money | 37Out of the Money | ZMIn the Money | $4.05In the Money | $4.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.33Out of the Money | $0.38Out of the Money | $0.54Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | ZMIn the Money | $4.90In the Money | $5.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.24Out of the Money | $0.28Out of the Money | $0.37Out of the Money | $-0.19Out of the Money | 7Out of the Money | 243Out of the Money | ZMIn the Money | $5.75In the Money | $6.15In the Money | $6.35In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZMOut of the Money | $0.17Out of the Money | $0.21Out of the Money | $0.18Out of the Money | $-0.13Out of the Money | 486Out of the Money | 377Out of the Money | ZMIn the Money | $6.70In the Money | $7.00In the Money | $7.28In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.12Out of the Money | $0.16Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | ZMIn the Money | $7.65In the Money | $8.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.08Out of the Money | $0.13Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | ZMIn the Money | $8.45In the Money | $8.95In 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 | $0.11Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | ZMIn the Money | $9.45In the Money | $9.90In 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 | $0.09Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | ZMIn the Money | $10.55In the Money | $11.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | ZMIn the Money | $11.40In the Money | $12.10In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $12.60In the Money | $12.90In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 71Out of the Money | ZMIn the Money | $16.55In the Money | $17.25In 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 | $0.20Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $21.35In the Money | $22.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.20Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $26.20In the Money | $27.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |