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 | $19.00In the Money | $22.95In 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 | $0.37Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $14.50In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.00In the Money | $14.40In 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 | $0.37Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.95In the Money | $13.55In 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 | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $11.90In the Money | $13.45In the Money | $13.55In the Money | $13.55In the Money | 1In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.63Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $11.45In the Money | $11.90In 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 | $0.43Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $9.40In the Money | $11.50In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $9.90In the Money | $10.45In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $8.90In the Money | $9.40In the Money | $11.63In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
ZMIn the Money | $7.85In the Money | $8.40In 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 | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | |
ZMIn the Money | $6.85In the Money | $7.40In 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 | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
ZMIn the Money | $5.85In the Money | $7.75In the Money | $6.50In the Money | $-2.00In the Money | 3In the Money | 20In the Money | ZMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 7Out of the Money | 232Out of the Money | |
ZMIn the Money | $4.95In the Money | $6.35In the Money | $4.52In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 26Out of the Money | 137Out of the Money | |
ZMIn the Money | $2.93In the Money | $5.35In the Money | $6.75In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 10Out of the Money | 1,434Out of the Money | |
ZMIn the Money | $2.81In the Money | $4.60In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 49In the Money | ZMOut of the Money | $0.07Out of the Money | $0.20Out of the Money | $0.09Out of the Money | $0.06Out of the Money | 762Out of the Money | 253Out of the Money | |
ZMIn the Money | $2.05In the Money | $2.72In the Money | $2.36In the Money | $-2.14In the Money | 1In the Money | 154In the Money | ZMNear the Money | $0.10Near the Money | $0.32Near the Money | $0.22Near the Money | $0.17Near the Money | 240Near the Money | 463Near the Money | |
ZMIn the Money | $1.23In the Money | $1.82In the Money | $1.50In the Money | $-2.00In the Money | 14In the Money | 510In the Money | ZMNear the Money | $0.43Near the Money | $0.50Near the Money | $0.45Near the Money | $0.37Near the Money | 388Near the Money | 1,313Near the Money | |
ZMUnderlying issue's last price | $0.95Underlying issue's last price | $1.13Underlying issue's last price | $1.02Underlying issue's last price | $-1.39Underlying issue's last price | 125Underlying issue's last price | 729Underlying issue's last price | Filter Table By Strike Price of$61.00Underlying issue's last price | ZMUnderlying issue's last price | $0.80Underlying issue's last price | $0.88Underlying issue's last price | $0.80Underlying issue's last price | $0.55Underlying issue's last price | 871Underlying issue's last price | 700Underlying issue's last price |
ZMNear the Money | $0.52Near the Money | $0.63Near the Money | $0.51Near the Money | $-1.29Near the Money | 402Near the Money | 661Near the Money | ZMIn the Money | $1.22In the Money | $1.79In the Money | $1.40In the Money | $0.93In the Money | 330In the Money | 379In the Money | |
ZMNear the Money | $0.25Near the Money | $0.40Near the Money | $0.30Near the Money | $-0.82Near the Money | 674Near the Money | 787Near the Money | ZMIn the Money | $1.88In the Money | $4.30In the Money | $2.10In the Money | $1.33In the Money | 105In the Money | 674In the Money | |
ZMNear the Money | $0.10Near the Money | $0.25Near the Money | $0.11Near the Money | $-0.50Near the Money | 929Near the Money | 1,184Near the Money | ZMIn the Money | $2.58In the Money | $3.20In the Money | $1.96In the Money | $0.63In the Money | 2In the Money | 228In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.28Out of the Money | 233Out of the Money | 729Out of the Money | ZMIn the Money | $3.65In the Money | $4.10In the Money | $4.05In the Money | $2.22In the Money | 2In the Money | 26In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.14Out of the Money | 25Out of the Money | 1,261Out of the Money | ZMIn the Money | $3.95In the Money | $5.15In the Money | $2.65In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.05Out of the Money | 87Out of the Money | 361Out of the Money | ZMIn the Money | $4.85In the Money | $6.10In the Money | $3.86In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 74Out of the Money | 2,077Out of the Money | ZMIn the Money | $6.60In the Money | $7.10In the Money | $4.95In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 1Out of the Money | 90Out of the Money | ZMIn the Money | $5.85In the Money | $8.15In the Money | $7.30In 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 | 5Out of the Money | 398Out of the Money | ZMIn the Money | $8.50In the Money | $9.15In the Money | $6.94In 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 | $-0.01Out of the Money | 2Out of the Money | 38Out of the Money | ZMIn the Money | $8.45In the Money | $10.15In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 192Out of the Money | ZMIn the Money | $10.30In the Money | $11.05In 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 | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | ZMIn the Money | $11.60In the Money | $12.15In 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 | 8Out of the Money | 32Out of the Money | ZMIn the Money | $12.20In the Money | $13.25In the Money | $11.15In the Money | $11.15In the Money | 2In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | ZMIn the Money | $13.65In the Money | $14.10In 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 | $0.01Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 2Out of the Money | 8Out of the Money | ZMIn the Money | $14.40In 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 | $0.46Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $15.60In the Money | $16.10In 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 | $1.21Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ZMIn the Money | $15.35In the Money | $18.05In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $17.60In the Money | $18.10In 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 | $0.02Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | ZMIn the Money | $18.65In the Money | $19.05In the Money | $16.70In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $22.95In the Money | $24.15In the Money | $18.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $27.05In the Money | $30.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |