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 | $22.35In the Money | $23.20In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $17.35In the Money | $18.20In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $15.55In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $14.35In the Money | $15.20In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.35In the Money | $14.25In 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 | $0.02Out of the Money | $-0.10Out of the Money | 3Out of the Money | 3Out of the Money | |
ZMIn the Money | $12.40In the Money | $13.25In 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 | $0.15Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZMIn the Money | $11.40In the Money | $12.25In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $10.40In 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 | $0.08Out of the Money | $0.03Out of the Money | $-0.10Out of the Money | 1Out of the Money | 2Out of the Money | |
ZMIn the Money | $9.40In the Money | $10.25In 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 | $0.01Out of the Money | $-0.01Out of the Money | 3Out of the Money | 8Out of the Money | |
ZMIn the Money | $8.40In the Money | $9.25In 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 | $0.06Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
ZMIn the Money | $7.45In the Money | $8.25In the Money | $7.10In the Money | $0.00In the Money | ---In the Money | 9In the Money | ZMOut of the Money | $0.01Out of the Money | $0.16Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 8Out of the Money | 30Out of the Money | |
ZMIn the Money | $6.40In the Money | $7.25In the Money | $6.00In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZMOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 320Out of the Money | |
ZMIn the Money | $5.40In the Money | $6.30In the Money | $6.70In the Money | $0.00In the Money | ---In the Money | 88In the Money | ZMOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.08Out of the Money | 13Out of the Money | 948Out of the Money | |
ZMIn the Money | $4.70In the Money | $5.45In the Money | $5.10In the Money | $-0.63In the Money | 6In the Money | 94In the Money | ZMOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.15Out of the Money | 44Out of the Money | 582Out of the Money | |
ZMIn the Money | $3.75In the Money | $4.15In the Money | $4.19In the Money | $1.34In the Money | 5In the Money | 117In the Money | ZMOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $-0.07Out of the Money | 14Out of the Money | 358Out of the Money | |
ZMIn the Money | $2.88In the Money | $3.20In the Money | $2.94In the Money | $0.31In the Money | 76In the Money | 250In the Money | ZMNear the Money | $0.17Near the Money | $0.22Near the Money | $0.25Near the Money | $-0.23Near the Money | 25Near the Money | 204Near the Money | |
ZMIn the Money | $2.17In the Money | $2.45In the Money | $2.22In the Money | $0.76In the Money | 154In the Money | 265In the Money | ZMNear the Money | $0.34Near the Money | $0.37Near the Money | $0.45Near the Money | $-0.35Near the Money | 128Near the Money | 369Near the Money | |
ZMUnderlying issue's last price | $1.53Underlying issue's last price | $1.63Underlying issue's last price | $1.35Underlying issue's last price | $0.04Underlying issue's last price | 290Underlying issue's last price | 690Underlying issue's last price | Filter Table By Strike Price of$62.00Underlying issue's last price | ZMUnderlying issue's last price | $0.64Underlying issue's last price | $0.67Underlying issue's last price | $0.76Underlying issue's last price | $-0.37Underlying issue's last price | 106Underlying issue's last price | 164Underlying issue's last price |
ZMNear the Money | $1.00Near the Money | $1.04Near the Money | $0.91Near the Money | $0.31Near the Money | 123Near the Money | 205Near the Money | ZMIn the Money | $1.09In the Money | $1.15In the Money | $1.23In the Money | $-0.73In the Money | 48In the Money | 109In the Money | |
ZMNear the Money | $0.61Near the Money | $0.65Near the Money | $0.57Near the Money | $0.19Near the Money | 733Near the Money | 614Near the Money | ZMIn the Money | $1.72In the Money | $1.75In the Money | $1.67In the Money | $-1.57In the Money | 35In the Money | 67In the Money | |
ZMNear the Money | $0.35Near the Money | $0.40Near the Money | $0.41Near the Money | $0.19Near the Money | 330Near the Money | 381Near the Money | ZMIn the Money | $2.44In the Money | $2.63In the Money | $2.45In the Money | $-1.55In the Money | 3In the Money | 57In the Money | |
ZMOut of the Money | $0.22Out of the Money | $0.27Out of the Money | $0.22Out of the Money | $0.05Out of the Money | 435Out of the Money | 264Out of the Money | ZMIn the Money | $2.92In the Money | $3.55In the Money | $3.50In the Money | $0.18In the Money | 1In the Money | ---In the Money | |
ZMOut of the Money | $0.13Out of the Money | $0.17Out of the Money | $0.16Out of the Money | $0.05Out of the Money | 25Out of the Money | 150Out of the Money | ZMIn the Money | $4.15In the Money | $4.65In the Money | $4.95In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
ZMOut of the Money | $0.07Out of the Money | $0.12Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | ZMIn the Money | $4.80In the Money | $5.55In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | ZMIn the Money | $5.80In the Money | $6.75In the Money | $6.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.01Out of the Money | 2Out of the Money | 427Out of the Money | ZMIn the Money | $6.80In the Money | $7.70In the Money | $6.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 1Out of the Money | 27Out of the Money | ZMIn the Money | $7.80In the Money | $8.70In 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 | $0.03Out of the Money | $0.01Out of the Money | 1Out of the Money | 19Out of the Money | ZMIn the Money | $8.80In the Money | $9.70In 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 | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | ZMIn the Money | $9.80In the Money | $10.70In 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 | $0.16Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $10.85In the Money | $11.65In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | ZMIn the Money | $11.80In the Money | $12.70In 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 | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $12.85In the Money | $13.70In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $13.80In the Money | $14.70In 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 | $0.15Out of the Money | $0.02Out of the Money | $-0.70Out of the Money | 1Out of the Money | 2Out of the Money | ZMIn the Money | $14.90In the Money | $15.70In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $16.80In the Money | $17.70In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $21.80In the Money | $22.65In 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 | $26.85In the Money | $27.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |