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 | $21.00In the Money | $21.55In 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 | $0.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $16.00In the Money | $16.40In 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 | $0.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.95In the Money | $14.55In 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 | $0.17Out 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 | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.05In the Money | $12.45In 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 | $0.17Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $11.00In the Money | $11.45In the Money | $11.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.00Out of the Money | $0.16Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $9.95In the Money | $10.40In the Money | $11.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.00Out of the Money | $0.16Out 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 | $9.45In 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 | $0.16Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $7.95In the Money | $8.45In 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 | $0.17Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
ZMIn the Money | $7.05In the Money | $7.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.02Out of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
ZMIn the Money | $6.00In the Money | $6.45In the Money | $7.10In the Money | $0.00In the Money | ---In the Money | 9In the Money | ZMOut of the Money | $0.02Out of the Money | $0.22Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
ZMIn the Money | $5.10In the Money | $5.45In the Money | $3.85In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZMOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 320Out of the Money | |
ZMIn the Money | $4.25In the Money | $4.55In the Money | $6.70In the Money | $0.00In the Money | ---In the Money | 88In the Money | ZMOut of the Money | $0.14Out of the Money | $0.16Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 948Out of the Money | |
ZMIn the Money | $3.40In the Money | $3.65In the Money | $5.73In the Money | $0.00In the Money | ---In the Money | 94In the Money | ZMOut of the Money | $0.22Out of the Money | $0.26Out of the Money | $0.31Out of the Money | $0.02Out of the Money | 1Out of the Money | 576Out of the Money | |
ZMIn the Money | $2.63In the Money | $2.73In the Money | $2.70In the Money | $-0.05In the Money | 1In the Money | 118In the Money | ZMNear the Money | $0.40Near the Money | $0.44Near the Money | $0.49Near the Money | $0.01Near the Money | 1Near the Money | 224Near the Money | |
ZMIn the Money | $1.93In the Money | $1.98In the Money | $1.84In the Money | $-0.14In the Money | 8In the Money | 235In the Money | ZMNear the Money | $0.69Near the Money | $0.73Near the Money | $0.69Near the Money | $-0.11Near the Money | 6Near the Money | 201Near the Money | |
ZMUnderlying issue's last price | $1.34Underlying issue's last price | $1.38Underlying issue's last price | $1.26Underlying issue's last price | $-0.12Underlying issue's last price | 1Underlying issue's last price | 254Underlying issue's last price | Filter Table By Strike Price of$61.00Underlying issue's last price | ZMUnderlying issue's last price | $1.09Underlying issue's last price | $1.14Underlying issue's last price | $1.23Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 356Underlying issue's last price |
ZMNear the Money | $0.89Near the Money | $0.92Near the Money | $0.94Near the Money | $-0.02Near the Money | 10Near the Money | 641Near the Money | ZMIn the Money | $1.64In the Money | $1.70In the Money | $1.74In the Money | $-0.03In the Money | 1In the Money | 161In the Money | |
ZMNear the Money | $0.55Near the Money | $0.59Near the Money | $0.59Near the Money | $-0.01Near the Money | 9Near the Money | 199Near the Money | ZMIn the Money | $2.29In the Money | $2.39In the Money | $2.60In the Money | $0.45In the Money | 10In the Money | 63In the Money | |
ZMNear the Money | $0.35Near the Money | $0.39Near the Money | $0.37Near the Money | $-0.05Near the Money | 6Near the Money | 568Near the Money | ZMIn the Money | $3.05In the Money | $3.20In the Money | $3.24In the Money | $0.00In the Money | ---In the Money | 67In the Money | |
ZMOut of the Money | $0.22Out of the Money | $0.26Out of the Money | $0.24Out of the Money | $-0.01Out of the Money | 2Out of the Money | 379Out of the Money | ZMIn the Money | $3.85In the Money | $4.10In the Money | $4.18In the Money | $0.00In the Money | ---In the Money | 58In the Money | |
ZMOut of the Money | $0.14Out of the Money | $0.18Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 264Out of the Money | ZMIn the Money | $4.80In the Money | $5.05In the Money | $3.32In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.08Out of the Money | $0.14Out of the Money | $0.10Out of the Money | $-0.03Out of the Money | 1Out of the Money | 157Out of the Money | ZMIn the Money | $5.75In the Money | $6.05In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | ZMIn the Money | $6.50In the Money | $7.05In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.18Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | ZMIn the Money | $7.60In the Money | $8.00In the Money | $6.00In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.14Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 426Out of the Money | ZMIn the Money | $8.70In the Money | $9.10In the Money | $6.75In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.17Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | ZMIn the Money | $9.60In the Money | $10.00In the Money | $9.13In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.16Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | ZMIn the Money | $10.70In the Money | $11.00In 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 | $0.18Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | ZMIn the Money | $11.50In the Money | $12.10In 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 | $0.16Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $12.65In the Money | $13.00In 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 | $0.16Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $14.65In the Money | $15.15In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $15.65In 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 | $0.04Out of the Money | $0.72Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $16.60In the Money | $17.10In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $18.70In the Money | $19.05In 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 | $0.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $23.55In the Money | $24.05In 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 | $0.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $28.60In the Money | $29.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |