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 | $21.65In the Money | $21.95In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $16.60In the Money | $16.90In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $14.60In the Money | $14.85In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.45In the Money | $13.80In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.60In the Money | $12.95In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $11.60In the Money | $11.85In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZMIn the Money | $10.60In the Money | $10.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZMIn the Money | $9.60In the Money | $9.80In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $8.65In the Money | $8.80In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZMIn the Money | $7.60In the Money | $8.00In the Money | $7.70In the Money | $7.70In the Money | 23In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 1Out of the Money | 3Out of the Money | |
ZMIn the Money | $6.50In the Money | $6.80In the Money | $6.52In the Money | $0.47In the Money | 4In the Money | 5In 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 | 499Out of the Money | |
ZMIn the Money | $5.60In the Money | $6.00In the Money | $5.45In 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 | 15Out of the Money | 49Out of the Money | |
ZMIn the Money | $4.60In the Money | $4.85In the Money | $4.89In the Money | $0.00In the Money | ---In the Money | 33In 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 | 14Out of the Money | 242Out of the Money | |
ZMIn the Money | $3.60In the Money | $3.95In the Money | $3.77In the Money | $1.22In the Money | 11In the Money | 78In the Money | ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 25Out of the Money | 681Out of the Money | |
ZMIn the Money | $2.64In the Money | $2.81In the Money | $2.84In the Money | $1.19In the Money | 24In the Money | 466In the Money | ZMNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.06Near the Money | 5Near the Money | 598Near the Money | |
ZMIn the Money | $1.64In the Money | $1.88In the Money | $1.77In the Money | $0.68In the Money | 87In the Money | 1,203In the Money | ZMNear the Money | $0.00Near the Money | $0.02Near the Money | $0.02Near the Money | $-0.14Near the Money | 279Near the Money | 1,894Near the Money | |
ZMUnderlying issue's last price | $0.70Underlying issue's last price | $0.82Underlying issue's last price | $0.76Underlying issue's last price | $0.20Underlying issue's last price | 252Underlying issue's last price | 1,301Underlying issue's last price | Filter Table By Strike Price of$61.00Underlying issue's last price | ZMUnderlying issue's last price | $0.01Underlying issue's last price | $0.04Underlying issue's last price | $0.03Underlying issue's last price | $-0.48Underlying issue's last price | 781Underlying issue's last price | 962Underlying issue's last price |
ZMNear the Money | $0.05Near the Money | $0.07Near the Money | $0.07Near the Money | $-0.16Near the Money | 1,533Near the Money | 2,524Near the Money | ZMIn the Money | $0.25In the Money | $0.31In the Money | $0.35In the Money | $-0.99In the Money | 42In the Money | 237In the Money | |
ZMNear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.07Near the Money | 378Near the Money | 912Near the Money | ZMIn the Money | $1.20In the Money | $1.38In the Money | $1.25In the Money | $-0.93In the Money | 330In the Money | 430In the Money | |
ZMNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.02Near the Money | 170Near the Money | 3,253Near the Money | ZMIn the Money | $2.05In the Money | $2.46In the Money | $2.43In the Money | $-0.74In the Money | 11In the Money | 97In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 53Out of the Money | 896Out of the Money | ZMIn the Money | $3.15In the Money | $3.40In the Money | $4.46In the Money | $0.00In the Money | ---In the Money | 116In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 126Out of the Money | ZMIn the Money | $4.15In the Money | $4.40In the Money | $6.70In 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 | $-0.02Out of the Money | 3Out of the Money | 114Out of the Money | ZMIn the Money | $5.15In the Money | $5.45In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 1In 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 | 124Out of the Money | ZMIn the Money | $6.15In the Money | $6.45In the Money | $8.05In 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 | 44Out of the Money | ZMIn the Money | $7.10In the Money | $7.40In the Money | $8.10In the Money | $0.00In the Money | ---In the Money | 1In 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 | 3Out of the Money | 289Out of the Money | ZMIn the Money | $8.15In the Money | $8.35In the Money | $5.50In 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 | 238Out of the Money | ZMIn the Money | $9.15In the Money | $9.45In the Money | $8.14In 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 | 309Out of the Money | ZMIn the Money | $10.05In the Money | $10.45In the Money | $5.20In 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 | 69Out of the Money | ZMIn the Money | $11.10In the Money | $11.45In the Money | $5.35In 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 | 7Out of the Money | 114Out of the Money | ZMIn the Money | $12.15In the Money | $12.45In 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 | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 10Out of the Money | 53Out of the Money | ZMIn the Money | $13.00In the Money | $13.50In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | ZMIn the Money | $14.00In the Money | $14.50In 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 | $0.02Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $14.90In the Money | $15.50In 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 | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | ZMIn the Money | $16.10In the Money | $16.40In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 124Out of the Money | ZMIn the Money | $17.15In the Money | $17.65In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | ZMIn the Money | $18.15In the Money | $18.45In the Money | $20.15In 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 | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | ZMIn the Money | $19.15In the Money | $19.50In 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 | $0.02Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | ZMIn the Money | $23.00In the Money | $23.50In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $27.40In the Money | $30.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |