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 | $26.05In the Money | $27.75In the Money | $26.65In the Money | $0.00In the Money | ---In the Money | 35In the Money | ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 151Out of the Money | |
ZMIn the Money | $21.80In the Money | $22.60In the Money | $34.40In the Money | $0.00In the Money | ---In the Money | 24In the Money | ZMOut of the Money | $0.00Out of the Money | $0.34Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 662Out of the Money | |
ZMIn the Money | $16.75In the Money | $17.45In the Money | $15.70In the Money | $0.00In the Money | ---In the Money | 171In the Money | ZMOut of the Money | $0.00Out of the Money | $0.34Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 391Out of the Money | |
ZMIn the Money | $13.15In the Money | $14.60In 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 | $0.36Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.15In the Money | $13.40In 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 | $11.75In the Money | $12.35In the Money | $12.30In the Money | $0.00In the Money | ---In the Money | 266In the Money | ZMOut of the Money | $0.01Out of the Money | $0.22Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 518Out of the Money | |
ZMIn the Money | $10.15In 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 | $0.39Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $9.35In the Money | $10.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.41Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ZMIn the Money | $6.95In 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 | $0.43Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ZMIn the Money | $7.10In the Money | $8.50In 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 | $0.46Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | |
ZMIn the Money | $6.85In the Money | $7.25In the Money | $7.10In the Money | $0.00In the Money | ---In the Money | 431In the Money | ZMOut of the Money | $0.04Out of the Money | $0.25Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 6,578Out of the Money | |
ZMIn the Money | $5.85In the Money | $6.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.07Out of the Money | $0.13Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 408Out of the Money | |
ZMIn the Money | $4.90In the Money | $5.45In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZMOut of the Money | $0.13Out of the Money | $0.17Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 160Out of the Money | |
ZMIn the Money | $4.10In the Money | $4.40In the Money | $4.16In the Money | $0.00In the Money | ---In the Money | 65In the Money | ZMOut of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 304Out of the Money | |
ZMIn the Money | $3.30In the Money | $3.60In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 42In the Money | ZMNear the Money | $0.34Near the Money | $0.40Near the Money | $0.45Near the Money | $0.00Near the Money | ---Near the Money | 308Near the Money | |
ZMIn the Money | $2.46In the Money | $2.84In the Money | $2.35In the Money | $0.00In the Money | ---In the Money | 1,472In the Money | ZMNear the Money | $0.55Near the Money | $0.63Near the Money | $0.65Near the Money | $0.00Near the Money | 2Near the Money | 6,693Near the Money | |
ZMUnderlying issue's last price | $1.71Underlying issue's last price | $2.13Underlying issue's last price | $1.71Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 151Underlying issue's last price | Filter Table By Strike Price of$61.00Underlying issue's last price | ZMUnderlying issue's last price | $0.87Underlying issue's last price | $0.96Underlying issue's last price | $0.96Underlying issue's last price | $-0.04Underlying issue's last price | 48Underlying issue's last price | 935Underlying issue's last price |
ZMNear the Money | $1.34Near the Money | $1.51Near the Money | $1.39Near the Money | $0.00Near the Money | ---Near the Money | 520Near the Money | ZMIn the Money | $0.90In the Money | $1.41In the Money | $1.39In the Money | $-0.10In the Money | 4In the Money | 250In the Money | |
ZMNear the Money | $0.92Near the Money | $1.00Near the Money | $1.00Near the Money | $0.07Near the Money | 17Near the Money | 549Near the Money | ZMIn the Money | $1.73In the Money | $2.10In the Money | $2.27In the Money | $0.00In the Money | ---In the Money | 139In the Money | |
ZMNear the Money | $0.56Near the Money | $0.70Near the Money | $0.68Near the Money | $0.03Near the Money | 1Near the Money | 594Near the Money | ZMIn the Money | $2.48In the Money | $2.84In the Money | $2.89In the Money | $0.00In the Money | ---In the Money | 100In the Money | |
ZMOut of the Money | $0.40Out of the Money | $0.47Out of the Money | $0.52Out of the Money | $0.09Out of the Money | 2Out of the Money | 3,340Out of the Money | ZMIn the Money | $3.30In the Money | $3.60In the Money | $3.50In the Money | $-0.40In the Money | 1In the Money | 3,295In the Money | |
ZMOut of the Money | $0.25Out of the Money | $0.50Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 288Out of the Money | ZMIn the Money | $3.55In the Money | $4.50In the Money | $3.19In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.18Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $-0.01Out of the Money | 10Out of the Money | 249Out of the Money | ZMIn the Money | $4.90In the Money | $6.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.11Out of the Money | $0.19Out of the Money | $0.15Out of the Money | $0.02Out of the Money | 1Out of the Money | 92Out of the Money | ZMIn the Money | $5.70In the Money | $6.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 145Out of the Money | ZMIn the Money | $6.75In the Money | $7.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.06Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $0.05Out of the Money | 1Out of the Money | 6,512Out of the Money | ZMIn the Money | $7.95In the Money | $8.35In the Money | $7.10In the Money | $0.00In the Money | ---In the Money | 1,794In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.47Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $8.65In the Money | $11.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.45Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | ZMIn the Money | $9.60In 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 | $0.43Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $10.35In the Money | $11.95In 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 | $0.41Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $11.35In the Money | $12.95In 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 | $0.15Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,819Out of the Money | ZMIn the Money | $12.95In the Money | $13.30In the Money | $13.85In the Money | $0.00In the Money | ---In the Money | 64In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,381Out of the Money | ZMIn the Money | $17.35In the Money | $18.70In the Money | $15.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.34Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 567Out of the Money | ZMIn the Money | $21.40In the Money | $25.15In the Money | $14.44In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.34Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 731Out of the Money | ZMIn the Money | $26.25In the Money | $30.15In the Money | $16.81In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 405Out of the Money | ZMIn the Money | $32.35In the Money | $35.20In the Money | $24.87In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.34Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,687Out of the Money | ZMIn the Money | $37.35In the Money | $40.10In the Money | $32.63In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.34Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 289Out of the Money | ZMIn the Money | $42.35In the Money | $45.15In the Money | $35.70In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 706Out of the Money | ZMIn the Money | $47.35In the Money | $50.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |