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 | $22.55In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $16.95In the Money | $17.50In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $11.90In the Money | $12.50In 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 | $0.07Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
ZMIn the Money | $10.90In the Money | $11.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $9.90In the Money | $10.75In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
ZMIn the Money | $9.15In the Money | $9.45In the Money | $8.15In the Money | $0.00In the Money | ---In the Money | 51In the Money | ZMOut of the Money | $0.03Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 2Out of the Money | 949Out of the Money | |
ZMIn the Money | $8.20In the Money | $8.45In the Money | $11.05In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.05Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 289Out of the Money | |
ZMIn the Money | $7.20In the Money | $7.65In the Money | $8.23In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZMOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 83Out of the Money | |
ZMIn the Money | $6.25In the Money | $6.55In the Money | $9.35In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.14Out of the Money | $0.18Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 363Out of the Money | |
ZMIn the Money | $5.40In the Money | $5.55In the Money | $8.04In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.21Out of the Money | $0.25Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 71Out of the Money | |
ZMIn the Money | $4.55In the Money | $4.65In the Money | $4.54In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZMOut of the Money | $0.32Out of the Money | $0.36Out of the Money | $0.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 174Out of the Money | |
ZMIn the Money | $3.70In the Money | $3.85In the Money | $2.74In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.48Out of the Money | $0.53Out of the Money | $0.50Out of the Money | $-0.15Out of the Money | 5Out of the Money | 196Out of the Money | |
ZMIn the Money | $2.96In the Money | $3.05In the Money | $2.15In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZMNear the Money | $0.71Near the Money | $0.77Near the Money | $0.72Near the Money | $-0.14Near the Money | 2Near the Money | 155Near the Money | |
ZMIn the Money | $2.30In the Money | $2.38In the Money | $2.39In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZMNear the Money | $1.03Near the Money | $1.09Near the Money | $1.04Near the Money | $-0.29Near the Money | 8Near the Money | 63Near the Money | |
ZMUnderlying issue's last price | $1.74Underlying issue's last price | $1.80Underlying issue's last price | $2.00Underlying issue's last price | $0.42Underlying issue's last price | 12Underlying 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 | $1.46Underlying issue's last price | $1.53Underlying issue's last price | $1.45Underlying issue's last price | $-0.37Underlying issue's last price | 4Underlying issue's last price | 137Underlying issue's last price |
ZMNear the Money | $1.27Near the Money | $1.34Near the Money | $1.22Near the Money | $0.00Near the Money | ---Near the Money | 50Near the Money | ZMIn the Money | $1.99In the Money | $2.09In the Money | $3.32In the Money | $0.00In the Money | ---In the Money | 38In the Money | |
ZMNear the Money | $0.90Near the Money | $0.96Near the Money | $0.88Near the Money | $0.04Near the Money | 11Near the Money | 81Near the Money | ZMIn the Money | $2.61In the Money | $2.74In the Money | $3.07In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
ZMNear the Money | $0.63Near the Money | $0.68Near the Money | $0.71Near the Money | $0.11Near the Money | 4Near the Money | 137Near the Money | ZMIn the Money | $3.35In the Money | $3.55In the Money | $4.93In the Money | $0.00In the Money | ---In the Money | 19In the Money | |
ZMOut of the Money | $0.44Out of the Money | $0.50Out of the Money | $0.50Out of the Money | $0.09Out of the Money | 1Out of the Money | 109Out of the Money | ZMIn the Money | $4.15In the Money | $4.30In the Money | $4.23In the Money | $0.13In the Money | 10In the Money | 4In the Money | |
ZMOut of the Money | $0.30Out of the Money | $0.35Out of the Money | $0.37Out of the Money | $0.04Out of the Money | 2Out of the Money | 94Out of the Money | ZMIn the Money | $5.00In the Money | $5.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.21Out of the Money | $0.27Out of the Money | $0.25Out of the Money | $0.04Out of the Money | 7Out of the Money | 2,026Out of the Money | ZMIn the Money | $5.85In the Money | $6.30In the Money | $6.42In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.14Out of the Money | $0.21Out of the Money | $0.19Out of the Money | $0.00Out of the Money | 2Out of the Money | 34Out of the Money | ZMIn the Money | $6.80In the Money | $7.30In the Money | $7.37In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.10Out of the Money | $0.17Out of the Money | $0.15Out of the Money | $0.00Out of the Money | 1Out of the Money | 329Out of the Money | ZMIn the Money | $7.50In the Money | $8.40In 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 | $0.14Out of the Money | $0.10Out of the Money | $-0.02Out of the Money | 26Out of the Money | 66Out of the Money | ZMIn the Money | $8.65In the Money | $9.25In the Money | $9.22In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.12Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | ZMIn the Money | $9.80In the Money | $10.30In 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 | $0.11Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | ZMIn the Money | $10.55In the Money | $11.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | ZMIn the Money | $11.65In the Money | $12.25In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 116Out of the Money | ZMIn the Money | $12.55In the Money | $13.25In 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 | $0.09Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | ZMIn the Money | $13.70In the Money | $14.20In 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 | $0.07Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | ZMIn the Money | $17.75In the Money | $18.25In 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 | $0.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | ZMIn the Money | $22.75In the Money | $23.20In 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 | $0.16Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | ZMIn the Money | $27.65In the Money | $28.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |