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 | $20.55In the Money | $20.90In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $15.50In the Money | $15.90In 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 | $0.01Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $13.55In the Money | $13.95In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.55In the Money | $13.05In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $11.55In the Money | $12.00In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $10.65In the Money | $10.95In 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 | $0.23Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZMIn the Money | $9.55In the Money | $10.05In 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 | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZMIn the Money | $8.55In the Money | $9.05In 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 | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $7.55In the Money | $7.95In 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 | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZMIn the Money | $6.55In the Money | $6.90In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $5.55In the Money | $6.00In the Money | $6.05In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 499Out of the Money | |
ZMIn the Money | $4.55In the Money | $4.95In the Money | $6.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 3Out of the Money | 50Out of the Money | |
ZMIn the Money | $3.55In the Money | $3.95In the Money | $4.00In the Money | $1.20In the Money | 5In the Money | 47In the Money | ZMOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.06Out of the Money | 7Out of the Money | 253Out of the Money | |
ZMIn the Money | $2.82In the Money | $2.99In the Money | $2.84In the Money | $0.73In the Money | 12In the Money | 103In the Money | ZMNear the Money | $0.08Near the Money | $0.11Near the Money | $0.08Near the Money | $-0.22Near the Money | 31Near the Money | 714Near the Money | |
ZMIn the Money | $1.96In the Money | $2.09In the Money | $1.95In the Money | $0.78In the Money | 210In the Money | 593In the Money | ZMNear the Money | $0.18Near the Money | $0.21Near the Money | $0.21Near the Money | $-0.36Near the Money | 48Near the Money | 638Near the Money | |
ZMUnderlying issue's last price | $1.24Underlying issue's last price | $1.26Underlying issue's last price | $1.26Underlying issue's last price | $0.58Underlying issue's last price | 330Underlying issue's last price | 1,156Underlying issue's last price | Filter Table By Strike Price of$60.00Underlying issue's last price | ZMUnderlying issue's last price | $0.40Underlying issue's last price | $0.44Underlying issue's last price | $0.42Underlying issue's last price | $-0.62Underlying issue's last price | 82Underlying issue's last price | 1,148Underlying issue's last price |
ZMNear the Money | $0.67Near the Money | $0.69Near the Money | $0.67Near the Money | $0.38Near the Money | 475Near the Money | 1,088Near the Money | ZMIn the Money | $0.81In the Money | $0.86In the Money | $0.94In the Money | $-0.81In the Money | 17In the Money | 872In the Money | |
ZMNear the Money | $0.31Near the Money | $0.32Near the Money | $0.32Near the Money | $0.17Near the Money | 1,405Near the Money | 1,210Near the Money | ZMIn the Money | $1.44In the Money | $1.53In the Money | $1.57In the Money | $-1.03In the Money | 23In the Money | 264In the Money | |
ZMNear the Money | $0.13Near the Money | $0.16Near the Money | $0.16Near the Money | $0.10Near the Money | 20Near the Money | 629Near the Money | ZMIn the Money | $2.24In the Money | $2.49In the Money | $2.47In the Money | $-0.71In the Money | 38In the Money | 457In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.02Out of the Money | 65Out of the Money | 484Out of the Money | ZMIn the Money | $3.00In the Money | $3.45In the Money | $3.50In the Money | $-1.15In the Money | 3In the Money | 115In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.03Out of the Money | 21Out of the Money | 296Out of the Money | ZMIn the Money | $4.15In the Money | $4.35In the Money | $5.31In the Money | $-0.61In the Money | 128In the Money | 221In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 4Out of the Money | 103Out of the Money | ZMIn the Money | $5.10In the Money | $5.50In 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 | $0.10Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 85Out of the Money | ZMIn the Money | $6.00In the Money | $6.50In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 1In 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 | 2Out of the Money | 113Out of the Money | ZMIn the Money | $7.00In the Money | $7.50In 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 | $0.50Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | ZMIn the Money | $8.15In the Money | $8.40In the Money | $8.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.06Out of the Money | 2Out of the Money | 277Out of the Money | ZMIn the Money | $9.10In the Money | $9.50In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 1Out of the Money | 239Out of the Money | ZMIn the Money | $9.50In the Money | $10.40In 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 | 2Out of the Money | 293Out of the Money | ZMIn the Money | $11.05In the Money | $11.30In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 69Out of the Money | ZMIn the Money | $11.10In the Money | $12.35In 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 | $0.00Out of the Money | ---Out of the Money | 114Out of the Money | ZMIn the Money | $13.15In the Money | $13.35In 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 | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | ZMIn the Money | $13.25In the Money | $14.30In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | ZMIn the Money | $15.10In the Money | $15.40In 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 | $0.50Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $16.15In the Money | $16.35In 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 | $0.50Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | ZMIn the Money | $17.05In the Money | $17.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 124Out of the Money | ZMIn the Money | $18.05In the Money | $18.50In 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 | $0.50Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | ZMIn the Money | $19.05In the Money | $19.50In 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 | $0.50Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | ZMIn the Money | $20.15In the Money | $20.50In 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 | $23.95In the Money | $24.35In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $27.60In the Money | $31.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |