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 | $18.40In the Money | $21.10In the Money | $20.97In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $13.65In the Money | $16.10In the Money | $15.85In the Money | $0.00In the Money | ---In the Money | 1In 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 | 10Out of the Money | |
ZMIn the Money | $10.30In the Money | $13.10In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $9.75In the Money | $10.40In 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 | $0.50Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
ZMIn the Money | $8.95In the Money | $9.30In 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 | ---Out of the Money | 74Out of the Money | |
ZMIn the Money | $7.90In the Money | $8.30In 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 | $0.50Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZMIn the Money | $6.90In the Money | $7.30In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
ZMIn the Money | $5.95In the Money | $6.25In the Money | $10.28In the Money | $0.00In the Money | ---In the Money | 10In the Money | ZMOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
ZMIn the Money | $4.95In the Money | $5.15In the Money | $10.65In 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 | 108Out of the Money | |
ZMIn the Money | $3.95In the Money | $4.30In the Money | $9.80In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $0.01Out of the Money | $0.16Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 140Out of the Money | |
ZMIn the Money | $2.99In the Money | $3.20In the Money | $3.05In the Money | $-1.57In the Money | 5In the Money | 11In the Money | ZMOut of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.07Out of the Money | $0.04Out of the Money | 4Out of the Money | 26Out of the Money | |
ZMIn the Money | $1.93In the Money | $2.30In the Money | $5.35In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMNear the Money | $0.03Near the Money | $0.06Near the Money | $0.05Near the Money | $0.01Near the Money | 290Near the Money | 123Near the Money | |
ZMIn the Money | $1.09In the Money | $1.44In the Money | $5.23In the Money | $0.00In the Money | ---In the Money | 76In the Money | ZMNear the Money | $0.10Near the Money | $0.14Near the Money | $0.12Near the Money | $0.08Near the Money | 460Near the Money | 217Near the Money | |
ZMUnderlying issue's last price | $0.43Underlying issue's last price | $0.47Underlying issue's last price | $0.51Underlying issue's last price | $-3.68Underlying issue's last price | 150Underlying issue's last price | 2Underlying issue's last price | Filter Table By Strike Price of$59.00Underlying issue's last price | ZMUnderlying issue's last price | $0.38Underlying issue's last price | $0.42Underlying issue's last price | $0.40Underlying issue's last price | $0.30Underlying issue's last price | 201Underlying issue's last price | 528Underlying issue's last price |
ZMNear the Money | $0.10Near the Money | $0.13Near the Money | $0.13Near the Money | $-0.64Near the Money | 128Near the Money | 72Near the Money | ZMIn the Money | $1.01In the Money | $1.11In the Money | $1.05In the Money | $0.77In the Money | 208In the Money | 690In the Money | |
ZMNear the Money | $0.03Near the Money | $0.05Near the Money | $0.04Near the Money | $-0.28Near the Money | 180Near the Money | 290Near the Money | ZMIn the Money | $1.81In the Money | $2.63In the Money | $1.96In the Money | $1.27In the Money | 15In the Money | 524In the Money | |
ZMNear the Money | $0.02Near the Money | $0.03Near the Money | $0.04Near the Money | $-0.06Near the Money | 32Near the Money | 1,076Near the Money | ZMIn the Money | $2.83In the Money | $3.05In the Money | $2.91In the Money | $1.27In the Money | 104In the Money | 971In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 374Out of the Money | 730Out of the Money | ZMIn the Money | $3.85In the Money | $4.05In the Money | $3.84In the Money | $1.29In the Money | 26In the Money | 316In 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 | 18Out of the Money | 829Out of the Money | ZMIn the Money | $4.80In the Money | $5.10In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 64In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.14Out of the Money | $0.01Out of the Money | $-0.07Out of the Money | 5Out of the Money | 822Out of the Money | ZMIn the Money | $5.75In the Money | $6.20In the Money | $4.41In the Money | $0.00In the Money | ---In the Money | 163In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 13Out of the Money | 318Out of the Money | ZMIn the Money | $6.75In the Money | $7.10In the Money | $3.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 128Out of the Money | ZMIn the Money | $7.70In the Money | $8.10In the Money | $6.03In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.08Out of the Money | $0.06Out of the Money | 3Out of the Money | 238Out of the Money | ZMIn the Money | $8.75In the Money | $9.10In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 272Out of the Money | ZMIn the Money | $9.70In the Money | $10.15In the Money | $6.35In 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 | 444Out of the Money | ZMIn the Money | $10.70In the Money | $11.10In the Money | $7.28In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | ZMIn the Money | $11.65In 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 | $0.50Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | ZMIn the Money | $11.35In the Money | $14.05In the Money | $10.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.49Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 20Out of the Money | 17Out of the Money | ZMIn the Money | $11.90In the Money | $14.30In 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 | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | ZMIn the Money | $12.90In the Money | $15.65In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | ZMIn the Money | $13.95In the Money | $16.70In the Money | $14.63In 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 | 33Out of the Money | ZMIn the Money | $14.95In the Money | $17.75In 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 | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | ZMIn the Money | $18.90In the Money | $21.60In 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 | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | ZMIn the Money | $23.90In the Money | $27.15In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | ZMIn the Money | $28.90In the Money | $32.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |