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 | $20.20In the Money | $23.95In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $15.20In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZMIn the Money | $12.25In the Money | $16.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $11.65In the Money | $14.80In the Money | $11.45In the Money | $0.00In the Money | ---In the Money | 4In 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 | 80Out of the Money | |
ZMIn the Money | $11.85In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 96Out of the Money | |
ZMIn the Money | $10.90In 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 | $0.23Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 50Out of the Money | 672Out of the Money | |
ZMIn the Money | $9.80In the Money | $10.10In 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 | $0.23Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 20Out of the Money | 299Out of the Money | |
ZMIn the Money | $8.40In the Money | $9.05In the Money | $7.85In the Money | $0.00In the Money | ---In the Money | 10In the Money | ZMOut of the Money | $0.00Out of the Money | $0.12Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 337Out of the Money | |
ZMIn the Money | $7.85In the Money | $8.30In the Money | $10.50In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 134Out of the Money | |
ZMIn the Money | $6.80In the Money | $7.10In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZMOut of the Money | $0.01Out of the Money | $0.27Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 341Out of the Money | |
ZMIn the Money | $5.85In the Money | $6.05In 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 | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 163Out of the Money | |
ZMIn the Money | $4.85In the Money | $5.05In the Money | $6.93In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 58Out of the Money | |
ZMIn the Money | $3.80In the Money | $4.10In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 4In 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 | 6Out of the Money | 126Out of the Money | |
ZMIn the Money | $2.87In the Money | $3.05In the Money | $3.45In the Money | $0.80In the Money | 7In the Money | 28In the Money | ZMNear the Money | $0.02Near the Money | $0.04Near the Money | $0.03Near the Money | $-0.04Near the Money | 32Near the Money | 211Near the Money | |
ZMIn the Money | $1.98In the Money | $2.13In the Money | $2.31In the Money | $0.30In the Money | 23In the Money | 349In the Money | ZMNear the Money | $0.06Near the Money | $0.08Near the Money | $0.07Near the Money | $-0.11Near the Money | 57Near the Money | 837Near the Money | |
ZMUnderlying issue's last price | $1.12Underlying issue's last price | $1.21Underlying issue's last price | $1.23Underlying issue's last price | $0.23Underlying issue's last price | 16Underlying issue's last price | 415Underlying issue's last price | Filter Table By Strike Price of$61.00Underlying issue's last price | ZMUnderlying issue's last price | $0.18Underlying issue's last price | $0.21Underlying issue's last price | $0.20Underlying issue's last price | $-0.20Underlying issue's last price | 58Underlying issue's last price | 656Underlying issue's last price |
ZMNear the Money | $0.49Near the Money | $0.52Near the Money | $0.49Near the Money | $0.03Near the Money | 400Near the Money | 593Near the Money | ZMIn the Money | $0.53In the Money | $0.56In the Money | $0.55In the Money | $-0.40In the Money | 94In the Money | 1,228In the Money | |
ZMNear the Money | $0.18Near the Money | $0.20Near the Money | $0.18Near the Money | $-0.04Near the Money | 4,363Near the Money | 806Near the Money | ZMIn the Money | $1.20In the Money | $1.28In the Money | $1.09In the Money | $-0.31In the Money | 119In the Money | 135In the Money | |
ZMNear the Money | $0.06Near the Money | $0.10Near the Money | $0.10Near the Money | $0.02Near the Money | 155Near the Money | 935Near the Money | ZMIn the Money | $2.07In the Money | $2.18In the Money | $2.12In the Money | $-1.40In the Money | 8In the Money | 271In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 204Out of the Money | 1,146Out of the Money | ZMIn the Money | $2.96In the Money | $3.25In the Money | $2.70In the Money | $-0.50In the Money | 10In the Money | 194In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 2Out of the Money | 242Out of the Money | ZMIn the Money | $4.00In the Money | $4.20In the Money | $3.70In the Money | $-1.60In the Money | 2In the Money | 10In 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 | 22Out of the Money | 99Out of the Money | ZMIn the Money | $4.90In the Money | $5.25In the Money | $6.68In the Money | $0.00In the Money | ---In the Money | 2In 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 | 17Out of the Money | 171Out of the Money | ZMIn the Money | $6.00In the Money | $6.20In the Money | $6.37In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 2Out of the Money | 138Out of the Money | ZMIn the Money | $6.95In the Money | $7.20In the Money | $6.38In 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 | $-0.02Out of the Money | 26Out of the Money | 346Out of the Money | ZMIn the Money | $6.55In the Money | $8.75In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | ZMIn the Money | $8.35In the Money | $9.30In the Money | $8.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | ZMIn the Money | $9.35In the Money | $10.25In the Money | $9.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.23Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | ZMIn the Money | $10.95In the Money | $11.20In 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 | $0.04Out of the Money | $0.04Out of the Money | $0.03Out of the Money | 4Out of the Money | 23Out of the Money | ZMIn the Money | $11.90In the Money | $12.20In 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 | $0.85Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 3Out of the Money | 104Out of the Money | ZMIn the Money | $13.00In the Money | $13.25In the Money | $14.71In 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 | 20Out of the Money | 41Out of the Money | ZMIn the Money | $14.00In the Money | $14.15In the Money | $13.25In the Money | $0.33In the Money | 1In 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 | 20Out of the Money | 265Out of the Money | ZMIn the Money | $17.25In the Money | $19.70In 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 | 2Out of the Money | ZMIn the Money | $22.00In the Money | $24.80In 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 | $1.27Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | ZMIn the Money | $27.05In the Money | $29.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |