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 | $24.65In the Money | $25.30In the Money | $31.33In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $19.60In the Money | $20.45In 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 | $0.08Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | |
ZMIn the Money | $14.65In the Money | $15.15In 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 | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 242Out of the Money | |
ZMIn the Money | $9.65In the Money | $10.20In the Money | $9.85In the Money | $0.00In the Money | ---In the Money | 45In the Money | ZMOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 398Out of the Money | |
ZMIn the Money | $8.55In the Money | $9.35In 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 | $0.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out 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 | $0.00Out of the Money | $0.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $6.70In the Money | $7.20In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $5.75In the Money | $6.40In the Money | $5.75In the Money | $0.00In the Money | ---In the Money | 15In the Money | ZMOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $4.65In the Money | $5.15In the Money | $5.20In the Money | $0.00In the Money | ---In the Money | 35In the Money | ZMOut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.04Out of the Money | $0.03Out of the Money | 1Out of the Money | 1,513Out of the Money | |
ZMIn the Money | $3.70In the Money | $4.35In the Money | $3.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 136Out of the Money | |
ZMIn the Money | $2.63In the Money | $3.20In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 9In the Money | ZMOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 313Out of the Money | |
ZMIn the Money | $1.77In the Money | $2.21In the Money | $2.02In the Money | $0.00In the Money | ---In the Money | 20In the Money | ZMNear the Money | $0.01Near the Money | $0.07Near the Money | $0.01Near the Money | $-0.03Near the Money | 5Near the Money | 279Near the Money | |
ZMIn the Money | $0.86In the Money | $1.38In the Money | $1.08In the Money | $0.00In the Money | ---In the Money | 239In the Money | ZMNear the Money | $0.05Near the Money | $0.08Near the Money | $0.06Near the Money | $-0.06Near the Money | 29Near the Money | 1,411Near the Money | |
ZMUnderlying issue's last price | $0.28Underlying issue's last price | $0.37Underlying issue's last price | $0.37Underlying issue's last price | $-0.03Underlying issue's last price | 4Underlying issue's last price | 924Underlying issue's last price | Filter Table By Strike Price of$60.00Underlying issue's last price | ZMUnderlying issue's last price | $0.26Underlying issue's last price | $0.37Underlying issue's last price | $0.36Underlying issue's last price | $-0.07Underlying issue's last price | 12Underlying issue's last price | 1,961Underlying issue's last price |
ZMNear the Money | $0.05Near the Money | $0.08Near the Money | $0.05Near the Money | $-0.07Near the Money | 84Near the Money | 865Near the Money | ZMIn the Money | $0.83In the Money | $1.25In the Money | $0.93In the Money | $-0.18In the Money | 1In the Money | 1,358In the Money | |
ZMNear the Money | $0.01Near the Money | $0.06Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 1,022Near the Money | ZMIn the Money | $1.84In the Money | $2.27In the Money | $2.04In the Money | $-0.09In the Money | 1In the Money | 733In the Money | |
ZMNear the Money | $0.00Near the Money | $0.07Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 980Near the Money | ZMIn the Money | $2.83In the Money | $3.40In the Money | $2.80In the Money | $0.00In the Money | ---In the Money | 867In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $0.06Out of the Money | 2Out of the Money | 1,314Out of the Money | ZMIn the Money | $3.90In the Money | $4.30In the Money | $4.97In the Money | $0.00In the Money | ---In the Money | 218In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,937Out of the Money | ZMIn the Money | $4.60In the Money | $5.20In the Money | $4.55In the Money | $0.00In the Money | ---In the Money | 465In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 604Out of the Money | ZMIn the Money | $5.85In the Money | $6.25In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,664Out of the Money | ZMIn the Money | $6.80In the Money | $7.35In the Money | $6.92In the Money | $0.00In the Money | ---In the Money | 26In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,328Out of the Money | ZMIn the Money | $7.30In the Money | $8.35In the Money | $8.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.05Out of the Money | 1Out of the Money | 406Out of the Money | ZMIn the Money | $8.75In the Money | $9.20In the Money | $7.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,073Out of the Money | ZMIn the Money | $9.80In the Money | $10.20In the Money | $9.90In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 155Out of the Money | ZMIn the Money | $10.65In the Money | $11.50In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 5Out of the Money | 285Out of the Money | ZMIn the Money | $11.75In the Money | $12.30In the Money | $12.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 187Out of the Money | ZMIn the Money | $12.65In the Money | $13.30In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 217Out of the Money | ZMIn the Money | $13.50In the Money | $14.25In the Money | $14.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,583Out of the Money | ZMIn the Money | $14.85In the Money | $15.40In the Money | $15.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $15.50In the Money | $16.50In 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 | 9Out of the Money | ZMIn the Money | $16.85In the Money | $17.55In 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 | $0.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $17.20In the Money | $18.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $18.65In the Money | $19.55In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,925Out of the Money | ZMIn the Money | $19.65In the Money | $20.35In the Money | $9.97In 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 | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 533Out of the Money | ZMIn the Money | $24.60In the Money | $25.35In the Money | $18.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 190Out of the Money | ZMIn the Money | $29.25In the Money | $30.85In the Money | $23.55In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 402Out of the Money | ZMIn the Money | $34.30In the Money | $35.85In 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 | $0.02Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | ZMIn the Money | $38.10In the Money | $41.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |