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 | $24.75In the Money | $25.10In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $18.35In the Money | $19.85In 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 | $0.12Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | |
ZMIn the Money | $14.85In the Money | $15.10In 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 | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 245Out of the Money | |
ZMIn the Money | $9.75In the Money | $10.05In the Money | $10.85In the Money | $0.00In the Money | ---In the Money | 45In the Money | ZMOut of the Money | $0.00Out of the Money | $0.34Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 398Out of the Money | |
ZMIn the Money | $8.70In the Money | $9.55In 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 | $0.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $7.85In 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 | $0.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $6.90In the Money | $7.05In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $5.80In the Money | $6.15In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $4.90In the Money | $5.20In the Money | $5.65In the Money | $0.00In the Money | ---In the Money | 31In the Money | ZMOut of the Money | $0.02Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 16Out of the Money | 1,547Out of the Money | |
ZMIn the Money | $3.80In the Money | $4.10In 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 | $0.09Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 135Out of the Money | |
ZMIn the Money | $2.85In the Money | $3.15In the Money | $7.48In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZMNear the Money | $0.07Near the Money | $0.11Near the Money | $0.09Near the Money | $-0.01Near the Money | 2Near the Money | 102Near the Money | |
ZMIn the Money | $2.02In the Money | $2.23In the Money | $2.26In the Money | $0.00In the Money | ---In the Money | 20In the Money | ZMNear the Money | $0.19Near the Money | $0.21Near the Money | $0.25Near the Money | $0.04Near the Money | 4Near the Money | 166Near the Money | |
ZMUnderlying issue's last price | $1.16Underlying issue's last price | $1.30Underlying issue's last price | $1.49Underlying issue's last price | $-1.41Underlying issue's last price | 11Underlying issue's last price | 7Underlying issue's last price | Filter Table By Strike Price of$59.00Underlying issue's last price | ZMUnderlying issue's last price | $0.41Underlying issue's last price | $0.45Underlying issue's last price | $0.43Underlying issue's last price | $-0.03Underlying issue's last price | 10Underlying issue's last price | 1,300Underlying issue's last price |
ZMNear the Money | $0.77Near the Money | $0.80Near the Money | $0.90Near the Money | $0.01Near the Money | 84Near the Money | 494Near the Money | ZMIn the Money | $0.81In the Money | $0.84In the Money | $0.81In the Money | $0.09In the Money | 78In the Money | 2,019In the Money | |
ZMNear the Money | $0.38Near the Money | $0.41Near the Money | $0.45Near the Money | $-0.13Near the Money | 174Near the Money | 447Near the Money | ZMIn the Money | $1.42In the Money | $1.46In the Money | $1.25In the Money | $0.05In the Money | 44In the Money | 1,392In the Money | |
ZMNear the Money | $0.17Near the Money | $0.20Near the Money | $0.18Near the Money | $-0.10Near the Money | 126Near the Money | 680Near the Money | ZMIn the Money | $2.11In the Money | $2.40In the Money | $2.42In the Money | $0.31In the Money | 2In the Money | 790In the Money | |
ZMOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $-0.03Out of the Money | 13Out of the Money | 985Out of the Money | ZMIn the Money | $2.99In the Money | $3.30In the Money | $3.06In the Money | $-0.02In the Money | 13In the Money | 1,390In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 3Out of the Money | 1,254Out of the Money | ZMIn the Money | $3.80In the Money | $4.20In the Money | $3.98In the Money | $0.08In the Money | 10In the Money | 455In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 80Out of the Money | 2,906Out of the Money | ZMIn the Money | $5.00In the Money | $5.20In the Money | $4.87In the Money | $-0.18In the Money | 3In the Money | 2,826In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.12Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 603Out of the Money | ZMIn the Money | $5.95In the Money | $6.25In the Money | $5.98In the Money | $0.07In the Money | 50In the Money | 516In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 4Out of the Money | 2,682Out of the Money | ZMIn the Money | $7.00In the Money | $7.20In the Money | $6.97In the Money | $0.02In the Money | 3In the Money | 226In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 10Out of the Money | 1,338Out of the Money | ZMIn the Money | $7.90In the Money | $8.20In the Money | $8.25In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 406Out of the Money | ZMIn the Money | $8.90In the Money | $9.20In the Money | $7.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 1Out of the Money | 5,088Out of the Money | ZMIn the Money | $9.90In the Money | $10.25In the Money | $10.25In the Money | $0.00In the Money | ---In the Money | 404In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.35Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 155Out of the Money | ZMIn the Money | $10.90In the Money | $11.15In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 285Out of the Money | ZMIn the Money | $11.90In the Money | $12.30In the Money | $6.38In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.34Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 187Out of the Money | ZMIn the Money | $12.85In the Money | $13.15In 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 | 41Out of the Money | ZMIn the Money | $13.90In the Money | $14.20In the Money | $8.16In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,604Out of the Money | ZMIn the Money | $14.90In the Money | $15.15In the Money | $12.27In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $16.00In the Money | $16.20In 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 | $0.34Out 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 | $17.15In 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 | $0.34Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $17.95In the Money | $18.20In 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 | $0.34Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $18.85In the Money | $19.15In 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 | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 3,925Out of the Money | ZMIn the Money | $19.90In the Money | $20.25In 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 | $0.34Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 533Out of the Money | ZMIn the Money | $24.65In the Money | $25.80In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 190Out of the Money | ZMIn the Money | $28.90In the Money | $30.55In 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 | $0.10Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 402Out of the Money | ZMIn the Money | $34.55In the Money | $35.55In 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 | $0.02Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | ZMIn the Money | $39.65In the Money | $41.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |