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 | $23.90In the Money | $25.60In 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 | $18.05In 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 | $0.01Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | |
ZMIn the Money | $12.35In 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 | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 242Out of the Money | |
ZMIn the Money | $9.00In the Money | $9.30In the Money | $10.10In the Money | $0.00In the Money | ---In the Money | 45In 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 | 398Out of the Money | |
ZMIn the Money | $7.95In the Money | $8.55In 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 | $0.34Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $6.25In the Money | $7.50In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $4.10In the Money | $6.55In 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 | $4.90In the Money | $5.40In the Money | $5.25In the Money | $5.25In the Money | 4In 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 | $4.00In the Money | $4.45In the Money | $4.30In the Money | $-0.30In the Money | 10In the Money | 32In the Money | ZMOut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 32Out of the Money | 1,534Out of the Money | |
ZMIn the Money | $2.48In the Money | $3.50In the Money | $3.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.01Out of the Money | $0.13Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 137Out of the Money | |
ZMIn the Money | $1.95In the Money | $2.59In the Money | $2.35In the Money | $-5.13In the Money | 3In the Money | 8In the Money | ZMNear the Money | $0.06Near the Money | $0.08Near the Money | $0.07Near the Money | $-0.05Near the Money | 8Near the Money | 318Near the Money | |
ZMIn the Money | $1.31In the Money | $1.47In the Money | $1.46In the Money | $-0.34In the Money | 8In the Money | 22In the Money | ZMNear the Money | $0.18Near the Money | $0.22Near the Money | $0.21Near the Money | $-0.04Near the Money | 75Near the Money | 226Near the Money | |
ZMUnderlying issue's last price | $0.64Underlying issue's last price | $0.70Underlying issue's last price | $0.65Underlying issue's last price | $-0.27Underlying issue's last price | 320Underlying issue's last price | 75Underlying issue's last price | Filter Table By Strike Price of$59.00Underlying issue's last price | ZMUnderlying issue's last price | $0.52Underlying issue's last price | $0.56Underlying issue's last price | $0.50Underlying issue's last price | $-0.05Underlying issue's last price | 331Underlying issue's last price | 1,323Underlying issue's last price |
ZMNear the Money | $0.26Near the Money | $0.31Near the Money | $0.31Near the Money | $-0.15Near the Money | 266Near the Money | 604Near the Money | ZMIn the Money | $1.10In the Money | $1.19In the Money | $1.10In the Money | $0.02In the Money | 519In the Money | 1,945In the Money | |
ZMNear the Money | $0.10Near the Money | $0.13Near the Money | $0.12Near the Money | $-0.07Near the Money | 340Near the Money | 571Near the Money | ZMIn the Money | $1.87In the Money | $2.06In the Money | $1.74In the Money | $0.18In the Money | 21In the Money | 1,376In the Money | |
ZMNear the Money | $0.04Near the Money | $0.06Near the Money | $0.06Near the Money | $-0.04Near the Money | 258Near the Money | 706Near the Money | ZMIn the Money | $2.71In the Money | $3.15In the Money | $2.84In the Money | $0.60In the Money | 29In the Money | 789In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 22Out of the Money | 991Out of the Money | ZMIn the Money | $2.83In the Money | $4.00In the Money | $3.63In the Money | $0.25In the Money | 94In the Money | 1,367In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 13Out of the Money | 1,250Out of the Money | ZMIn the Money | $4.65In the Money | $5.40In the Money | $4.97In the Money | $0.73In the Money | 854In the Money | 284In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 42Out of the Money | 2,893Out of the Money | ZMIn the Money | $5.60In the Money | $6.35In the Money | $5.69In the Money | $0.19In the Money | 4,576In the Money | 1,524In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 604Out of the Money | ZMIn the Money | $6.65In the Money | $7.45In the Money | $6.50In the Money | $0.52In the Money | 1,072In the Money | 366In 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 | 14Out of the Money | 2,679Out of the Money | ZMIn the Money | $7.60In the Money | $8.50In the Money | $7.94In the Money | $0.40In the Money | 22,760In the Money | 223In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 30Out of the Money | 1,328Out of the Money | ZMIn the Money | $8.65In the Money | $9.20In the Money | $8.50In the Money | $-0.10In the Money | 22In the Money | 6In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 406Out of the Money | ZMIn the Money | $9.60In the Money | $10.95In 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 | $0.01Out of the Money | $-0.01Out of the Money | 12Out of the Money | 5,086Out of the Money | ZMIn the Money | $10.70In the Money | $11.20In the Money | $10.94In the Money | $0.34In the Money | 24,890In the Money | 404In 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 | 155Out of the Money | ZMIn the Money | $11.65In the Money | $13.10In the Money | $11.85In the Money | $5.35In the Money | 3In the Money | 1In 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 | 285Out of the Money | ZMIn the Money | $12.65In the Money | $14.70In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 187Out of the Money | ZMIn the Money | $13.65In the Money | $14.95In 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 | $0.01Out of the Money | $0.00Out of the Money | 191Out of the Money | 41Out of the Money | ZMIn the Money | $14.10In the Money | $15.05In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 14Out of the Money | 2,600Out of the Money | ZMIn the Money | $15.50In the Money | $16.95In 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 | $0.15Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $15.90In the Money | $17.95In 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 | $0.34Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | ZMIn the Money | $15.90In the Money | $19.10In 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 | $0.34Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $18.60In the Money | $19.00In 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 | $0.34Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $17.80In the Money | $21.00In 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 | $0.01Out 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 | $18.85In the Money | $21.15In 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 | $24.75In the Money | $26.65In 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 | $28.85In the Money | $32.85In 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 | $0.10Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 402Out of the Money | ZMIn the Money | $33.95In the Money | $37.50In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | ZMIn the Money | $38.80In the Money | $42.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |