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 | $21.85In the Money | $22.80In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $17.05In the Money | $17.85In 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 | $0.21Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.15In the Money | $12.90In the Money | $14.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.03Out of the Money | $0.11Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ZMIn the Money | $10.95In the Money | $11.95In 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 | $0.07Out of the Money | $0.00Out of the Money | 2Out of the Money | 5Out of the Money | |
ZMIn the Money | $10.20In the Money | $10.85In 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 | $0.10Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
ZMIn the Money | $9.25In the Money | $9.95In the Money | $11.95In the Money | $0.00In the Money | ---In the Money | 50In the Money | ZMOut of the Money | $0.08Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 934Out of the Money | |
ZMIn the Money | $7.40In the Money | $9.00In the Money | $11.05In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.11Out of the Money | $0.16Out of the Money | $0.12Out of the Money | $-0.01Out of the Money | 3Out of the Money | 281Out of the Money | |
ZMIn the Money | $7.35In the Money | $7.75In the Money | $8.23In the Money | $-1.97In the Money | 2In the Money | 6In the Money | ZMOut of the Money | $0.16Out of the Money | $0.21Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | |
ZMIn the Money | $6.40In the Money | $6.85In the Money | $9.35In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.23Out of the Money | $0.28Out of the Money | $0.25Out of the Money | $0.02Out of the Money | 1Out of the Money | 362Out of the Money | |
ZMIn the Money | $5.60In the Money | $6.00In the Money | $8.04In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.33Out of the Money | $0.40Out of the Money | $0.32Out of the Money | $0.02Out of the Money | 8Out of the Money | 51Out of the Money | |
ZMIn the Money | $4.70In the Money | $5.35In the Money | $7.72In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.49Out of the Money | $0.53Out of the Money | $0.46Out of the Money | $0.07Out of the Money | 27Out of the Money | 62Out of the Money | |
ZMIn the Money | $3.90In the Money | $4.35In the Money | $6.57In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $0.68Out of the Money | $0.77Out of the Money | $0.64Out of the Money | $0.11Out of the Money | 24Out of the Money | 144Out of the Money | |
ZMIn the Money | $2.84In the Money | $3.70In the Money | $4.85In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZMNear the Money | $0.95Near the Money | $1.04Near the Money | $0.91Near the Money | $0.16Near the Money | 13Near the Money | 170Near the Money | |
ZMIn the Money | $2.64In the Money | $2.82In the Money | $3.52In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMNear the Money | $1.24Near the Money | $1.37Near the Money | $1.24Near the Money | $0.21Near the Money | 3Near the Money | 58Near the Money | |
ZMUnderlying issue's last price | $2.08Underlying issue's last price | $2.25Underlying issue's last price | $3.75Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 10Underlying issue's last price | Filter Table By Strike Price of$62.00Underlying issue's last price | ZMUnderlying issue's last price | $1.68Underlying issue's last price | $1.83Underlying issue's last price | $1.78Underlying issue's last price | $0.43Underlying issue's last price | 22Underlying issue's last price | 116Underlying issue's last price |
ZMNear the Money | $1.60Near the Money | $1.76Near the Money | $1.76Near the Money | $-0.64Near the Money | 7Near the Money | 35Near the Money | ZMIn the Money | $2.19In the Money | $2.35In the Money | $2.16In the Money | $0.26In the Money | 51In the Money | 15In the Money | |
ZMNear the Money | $1.21Near the Money | $1.31Near the Money | $1.51Near the Money | $-0.36Near the Money | 17Near the Money | 43Near the Money | ZMIn the Money | $2.65In the Money | $2.98In the Money | $2.68In the Money | $-0.22In the Money | 1In the Money | 15In the Money | |
ZMNear the Money | $0.90Near the Money | $1.00Near the Money | $0.97Near the Money | $-0.43Near the Money | 83Near the Money | 66Near the Money | ZMIn the Money | $3.25In the Money | $3.75In the Money | $3.15In the Money | $0.15In the Money | 1In the Money | 9In the Money | |
ZMOut of the Money | $0.66Out of the Money | $0.74Out of the Money | $0.70Out of the Money | $-0.35Out of the Money | 11Out of the Money | 97Out of the Money | ZMIn the Money | $4.25In the Money | $4.55In the Money | $4.10In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
ZMOut of the Money | $0.49Out of the Money | $0.56Out of the Money | $0.54Out of the Money | $-0.14Out of the Money | 57Out of the Money | 30Out of the Money | ZMIn the Money | $4.80In the Money | $5.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.36Out of the Money | $0.43Out of the Money | $0.43Out of the Money | $-0.18Out of the Money | 16Out of the Money | 59Out of the Money | ZMIn the Money | $5.55In the Money | $6.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.27Out of the Money | $0.33Out of the Money | $0.34Out of the Money | $-0.12Out of the Money | 24Out of the Money | 5Out of the Money | ZMIn the Money | $6.80In the Money | $7.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.24Out of the Money | $-0.16Out of the Money | 289Out of the Money | 347Out of the Money | ZMIn the Money | $7.60In the Money | $8.50In 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 | $0.21Out of the Money | $0.17Out of the Money | $-0.10Out of the Money | 3Out of the Money | 112Out of the Money | ZMIn the Money | $8.35In the Money | $9.45In 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 | $0.17Out of the Money | $0.14Out of the Money | $-0.07Out of the Money | 9Out of the Money | 34Out of the Money | ZMIn the Money | $9.40In the Money | $10.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.09Out of the Money | $0.14Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | ZMIn the Money | $10.60In the Money | $11.40In 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 | $0.12Out of the Money | $0.11Out of the Money | $-0.23Out of the Money | 6Out of the Money | 11Out of the Money | ZMIn the Money | $11.30In the Money | $12.40In 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 | $0.09Out of the Money | $-0.12Out of the Money | 4Out of the Money | 20Out of the Money | ZMIn the Money | $12.65In the Money | $13.45In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $13.35In the Money | $14.45In 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 | $0.07Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 2Out of the Money | 62Out of the Money | ZMIn the Money | $17.35In the Money | $18.45In 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 | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | ZMIn the Money | $22.50In the Money | $23.45In 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 | $0.21Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | ZMIn the Money | $27.50In the Money | $28.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |