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 | $22.75In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $17.65In the Money | $18.15In 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 | $0.08Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $12.60In the Money | $13.20In the Money | $11.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.01Out of the Money | $0.17Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out 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 | $0.01Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out 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 | $0.06Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
ZMIn the Money | $9.90In the Money | $10.20In the Money | $8.15In the Money | $0.00In the Money | ---In the Money | 51In the Money | ZMOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 976Out of the Money | |
ZMIn the Money | $8.70In the Money | $9.50In the Money | $11.05In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.04Out of the Money | $0.08Out of the Money | $0.24Out of the Money | $0.19Out of the Money | 1Out of the Money | 389Out of the Money | |
ZMIn the Money | $7.70In the Money | $8.50In the Money | $8.23In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZMOut of the Money | $0.02Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 84Out of the Money | |
ZMIn the Money | $6.85In the Money | $7.50In the Money | $9.35In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.04Out of the Money | $0.12Out of the Money | $0.09Out of the Money | $-0.01Out of the Money | 6Out of the Money | 363Out of the Money | |
ZMIn the Money | $6.00In the Money | $6.35In the Money | $8.04In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.11Out of the Money | $-0.07Out of the Money | 1Out of the Money | 71Out of the Money | |
ZMIn the Money | $5.10In the Money | $5.60In the Money | $4.92In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZMOut of the Money | $0.17Out of the Money | $0.20Out of the Money | $0.18Out of the Money | $-0.01Out of the Money | 2Out of the Money | 177Out of the Money | |
ZMIn the Money | $4.00In the Money | $4.50In the Money | $2.74In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.27Out of the Money | $0.30Out of the Money | $0.29Out of the Money | $0.00Out of the Money | 4Out of the Money | 180Out of the Money | |
ZMIn the Money | $3.25In the Money | $3.60In the Money | $2.15In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZMNear the Money | $0.43Near the Money | $0.48Near the Money | $0.45Near the Money | $0.07Near the Money | 47Near the Money | 139Near the Money | |
ZMIn the Money | $2.67In the Money | $2.87In the Money | $2.59In the Money | $0.00In the Money | ---In the Money | 34In the Money | ZMNear the Money | $0.67Near the Money | $0.75Near the Money | $0.60Near the Money | $0.05Near the Money | 6Near the Money | 72Near the Money | |
ZMUnderlying issue's last price | $2.04Underlying issue's last price | $2.16Underlying issue's last price | $2.16Underlying issue's last price | $-0.47Underlying issue's last price | 2Underlying issue's last price | 47Underlying issue's last price | Filter Table By Strike Price of$62.00Underlying issue's last price | ZMUnderlying issue's last price | $1.00Underlying issue's last price | $1.08Underlying issue's last price | $1.00Underlying issue's last price | $-0.10Underlying issue's last price | 4Underlying issue's last price | 135Underlying issue's last price |
ZMNear the Money | $1.50Near the Money | $1.60Near the Money | $1.63Near the Money | $-0.46Near the Money | 24Near the Money | 52Near the Money | ZMIn the Money | $1.44In the Money | $1.69In the Money | $1.39In the Money | $0.25In the Money | 10In the Money | 39In the Money | |
ZMNear the Money | $1.05Near the Money | $1.14Near the Money | $1.15Near the Money | $-0.19Near the Money | 28Near the Money | 75Near the Money | ZMIn the Money | $2.01In the Money | $2.14In the Money | $3.07In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
ZMNear the Money | $0.72Near the Money | $0.80Near the Money | $0.79Near the Money | $-0.25Near the Money | 32Near the Money | 139Near the Money | ZMIn the Money | $2.66In the Money | $2.84In the Money | $2.47In the Money | $-2.46In the Money | 1In the Money | 19In the Money | |
ZMOut of the Money | $0.49Out of the Money | $0.55Out of the Money | $0.56Out of the Money | $-0.19Out of the Money | 3Out of the Money | 107Out of the Money | ZMIn the Money | $3.35In the Money | $3.65In the Money | $4.23In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
ZMOut of the Money | $0.33Out of the Money | $0.38Out of the Money | $0.40Out of the Money | $-0.14Out of the Money | 2Out of the Money | 98Out of the Money | ZMIn the Money | $3.95In the Money | $4.50In the Money | $3.95In the Money | $3.95In the Money | 13In the Money | ---In the Money | |
ZMOut of the Money | $0.22Out of the Money | $0.28Out of the Money | $0.31Out of the Money | $-0.01Out of the Money | 2Out of the Money | 2,038Out of the Money | ZMIn the Money | $4.85In the Money | $5.40In the Money | $5.15In the Money | $-1.27In the Money | 3In the Money | 1In the Money | |
ZMOut of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | ZMIn the Money | $6.00In the Money | $6.35In the Money | $7.37In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.11Out of the Money | $0.16Out of the Money | $0.18Out of the Money | $-0.02Out of the Money | 1Out of the Money | 330Out of the Money | ZMIn the Money | $6.85In the Money | $7.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.07Out of the Money | $0.13Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | ZMIn the Money | $7.90In the Money | $8.60In the Money | $9.22In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.11Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 1Out of the Money | 56Out of the Money | ZMIn the Money | $8.70In the Money | $9.50In 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 | $0.10Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | ZMIn the Money | $9.75In the Money | $10.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | ZMIn the Money | $10.75In the Money | $11.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 116Out of the Money | ZMIn the Money | $11.80In 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 | $0.08Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | ZMIn the Money | $12.90In the Money | $13.60In 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 | $0.06Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | ZMIn the Money | $16.70In the Money | $17.60In 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 | $0.09Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | ZMIn the Money | $21.70In the Money | $22.60In 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 | $0.09Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | ZMIn the Money | $26.70In the Money | $27.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |