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 | $22.80In the Money | $23.15In 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 | $0.14Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $17.60In the Money | $18.20In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.60In the Money | $14.10In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
ZMIn the Money | $12.70In the Money | $13.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
ZMIn the Money | $11.75In the Money | $12.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.02Out 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 | $10.80In the Money | $11.15In 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 | $9.85In the Money | $10.20In 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 | $0.06Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
ZMIn the Money | $8.90In the Money | $9.15In 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 | $0.06Out of the Money | $0.06Out of the Money | $-0.06Out of the Money | 1Out of the Money | 104Out of the Money | |
ZMIn the Money | $7.90In the Money | $8.15In 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 | $0.08Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
ZMIn the Money | $6.90In the Money | $7.25In 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 | $0.11Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
ZMIn the Money | $6.00In the Money | $6.25In 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 | $0.15Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | |
ZMIn the Money | $5.15In the Money | $5.30In the Money | $5.10In the Money | $-1.94In the Money | 15In the Money | 50In the Money | ZMOut of the Money | $0.18Out of the Money | $0.22Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | |
ZMIn the Money | $4.25In the Money | $4.40In 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 | $0.32Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 243Out of the Money | |
ZMIn the Money | $3.40In the Money | $3.55In the Money | $3.73In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZMNear the Money | $0.45Near the Money | $0.49Near the Money | $0.50Near the Money | $0.02Near the Money | 187Near the Money | 80Near the Money | |
ZMIn the Money | $2.68In the Money | $2.91In the Money | $1.75In the Money | $-1.35In the Money | 40In the Money | 41In the Money | ZMNear the Money | $0.68Near the Money | $0.73Near the Money | $0.74Near the Money | $0.03Near the Money | 12Near the Money | 74Near the Money | |
ZMUnderlying issue's last price | $1.96Underlying issue's last price | $2.14Underlying issue's last price | $1.94Underlying issue's last price | $-0.41Underlying issue's last price | 6Underlying 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 | $1.02Underlying issue's last price | $1.08Underlying issue's last price | $1.42Underlying issue's last price | $0.44Underlying issue's last price | 89Underlying issue's last price | 31Underlying issue's last price |
ZMNear the Money | $1.49Near the Money | $1.56Near the Money | $1.10Near the Money | $-0.54Near the Money | 1Near the Money | 52Near the Money | ZMIn the Money | $1.47In the Money | $1.54In the Money | $1.52In the Money | $0.12In the Money | 1In the Money | 70In the Money | |
ZMNear the Money | $1.06Near the Money | $1.12Near the Money | $1.05Near the Money | $-0.21Near the Money | 7Near the Money | 169Near the Money | ZMIn the Money | $2.03In the Money | $2.12In the Money | $2.60In the Money | $0.55In the Money | 3In the Money | 35In the Money | |
ZMNear the Money | $0.73Near the Money | $0.78Near the Money | $0.75Near the Money | $-0.15Near the Money | 11Near the Money | 74Near the Money | ZMIn the Money | $2.69In the Money | $2.88In the Money | $2.60In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
ZMOut of the Money | $0.50Out of the Money | $0.53Out of the Money | $0.36Out of the Money | $-0.26Out of the Money | 4Out of the Money | 23Out of the Money | ZMIn the Money | $3.45In the Money | $3.70In the Money | $2.68In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.32Out of the Money | $0.36Out of the Money | $0.33Out of the Money | $-0.11Out of the Money | 7Out of the Money | 51Out of the Money | ZMIn the Money | $4.30In the Money | $4.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.22Out of the Money | $0.25Out of the Money | $0.22Out of the Money | $-0.06Out of the Money | 113Out of the Money | 82Out of the Money | ZMIn the Money | $5.15In the Money | $5.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.14Out of the Money | $0.18Out of the Money | $0.17Out of the Money | $-0.04Out of the Money | 13Out of the Money | 242Out of the Money | ZMIn the Money | $6.10In the Money | $6.40In the Money | $6.35In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZMOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $-0.02Out of the Money | 11Out of the Money | 725Out of the Money | ZMIn the Money | $7.00In the Money | $7.35In the Money | $7.28In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.03Out of the Money | 1Out of the Money | 63Out of the Money | ZMIn the Money | $8.00In the Money | $8.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | ZMIn the Money | $9.00In the Money | $9.60In 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 | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | ZMIn the Money | $10.05In the Money | $10.45In 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 | $0.06Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | ZMIn the Money | $11.05In the Money | $11.45In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | ZMIn the Money | $12.05In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $12.95In 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 | $0.04Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 71Out of the Money | ZMIn the Money | $17.00In the Money | $17.35In 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 | $22.00In the Money | $22.45In 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 | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $26.80In the Money | $27.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |