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 | $26.85In the Money | $27.35In 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 | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 151Out of the Money | |
ZMIn the Money | $21.85In the Money | $22.50In the Money | $34.40In the Money | $0.00In the Money | ---In the Money | 24In the Money | ZMOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 662Out of the Money | |
ZMIn the Money | $16.90In the Money | $17.50In the Money | $15.70In the Money | $0.00In the Money | ---In the Money | 171In the Money | ZMOut of the Money | $0.01Out of the Money | $0.16Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 391Out of the Money | |
ZMIn the Money | $13.85In the Money | $14.50In 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 | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.90In 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 | $0.18Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $11.90In the Money | $12.55In the Money | $12.30In the Money | $0.00In the Money | ---In the Money | 265In the Money | ZMOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $0.01Out of the Money | 6Out of the Money | 643Out of the Money | |
ZMIn the Money | $10.90In the Money | $11.60In 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 | $0.20Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $9.90In the Money | $12.05In 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 | $0.21Out of the Money | $0.09Out of the Money | $-0.07Out of the Money | 5Out of the Money | 2Out of the Money | |
ZMIn the Money | $9.05In the Money | $10.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.05Out of the Money | $0.19Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $7.95In the Money | $8.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.08Out of the Money | $0.13Out of the Money | $0.11Out of the Money | $-0.13Out of the Money | 3Out of the Money | 41Out of the Money | |
ZMIn the Money | $7.15In the Money | $7.70In the Money | $7.35In the Money | $0.22In the Money | 22In the Money | 451In the Money | ZMOut of the Money | $0.12Out of the Money | $0.17Out of the Money | $0.17Out of the Money | $-0.11Out of the Money | 38Out of the Money | 6,635Out of the Money | |
ZMIn the Money | $6.15In the Money | $6.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.04Out of the Money | $0.39Out of the Money | $0.23Out of the Money | $-0.10Out of the Money | 8Out of the Money | 23Out of the Money | |
ZMIn the Money | $5.25In the Money | $5.75In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZMOut of the Money | $0.28Out of the Money | $0.49Out of the Money | $0.34Out of the Money | $-0.29Out of the Money | 35Out of the Money | 69Out of the Money | |
ZMIn the Money | $4.45In the Money | $5.00In the Money | $4.40In the Money | $0.65In the Money | 30In the Money | 63In the Money | ZMOut of the Money | $0.40Out of the Money | $0.49Out of the Money | $0.45Out of the Money | $-0.22Out of the Money | 44Out of the Money | 230Out of the Money | |
ZMIn the Money | $3.65In the Money | $4.15In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 32In the Money | ZMNear the Money | $0.58Near the Money | $0.66Near the Money | $0.67Near the Money | $-0.34Near the Money | 34Near the Money | 78Near the Money | |
ZMIn the Money | $3.00In the Money | $3.15In the Money | $3.10In the Money | $0.63In the Money | 66In the Money | 1,356In the Money | ZMNear the Money | $0.85Near the Money | $0.90Near the Money | $0.91Near the Money | $-0.37Near the Money | 1,599Near the Money | 6,858Near the Money | |
ZMUnderlying issue's last price | $2.37Underlying issue's last price | $2.46Underlying issue's last price | $2.15Underlying issue's last price | $0.23Underlying issue's last price | 50Underlying issue's last price | 154Underlying issue's last price | Filter Table By Strike Price of$61.00Underlying issue's last price | ZMUnderlying issue's last price | $1.18Underlying issue's last price | $1.23Underlying issue's last price | $1.37Underlying issue's last price | $-0.45Underlying issue's last price | 135Underlying issue's last price | 251Underlying issue's last price |
ZMNear the Money | $1.81Near the Money | $1.89Near the Money | $1.82Near the Money | $0.42Near the Money | 297Near the Money | 271Near the Money | ZMNear the Money | $1.61Near the Money | $1.69Near the Money | $1.78Near the Money | $-0.64Near the Money | 72Near the Money | 70Near the Money | |
ZMNear the Money | $1.33Near the Money | $1.41Near the Money | $1.29Near the Money | $0.20Near the Money | 23Near the Money | 93Near the Money | ZMIn the Money | $2.12In the Money | $2.24In the Money | $2.35In the Money | $-1.05In the Money | 12In the Money | 24In the Money | |
ZMNear the Money | $0.97Near the Money | $1.09Near the Money | $0.90Near the Money | $0.00Near the Money | 36Near the Money | 127Near the Money | ZMIn the Money | $2.63In the Money | $3.05In the Money | $3.93In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZMNear the Money | $0.70Near the Money | $0.75Near the Money | $0.71Near the Money | $0.02Near the Money | 188Near the Money | 3,275Near the Money | ZMIn the Money | $3.45In the Money | $4.30In the Money | $3.64In the Money | $-0.86In the Money | 65In the Money | 3,242In the Money | |
ZMOut of the Money | $0.50Out of the Money | $0.55Out of the Money | $0.49Out of the Money | $0.09Out of the Money | 49Out of the Money | 37Out of the Money | ZMIn the Money | $4.20In the Money | $4.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.35Out of the Money | $0.51Out of the Money | $0.36Out of the Money | $-0.01Out of the Money | 26Out of the Money | 82Out of the Money | ZMIn the Money | $4.95In the Money | $5.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.25Out of the Money | $0.39Out of the Money | $0.27Out of the Money | $0.03Out of the Money | 5Out of the Money | 18Out of the Money | ZMIn the Money | $5.75In the Money | $6.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.18Out of the Money | $0.27Out of the Money | $0.21Out of the Money | $-0.04Out of the Money | 61Out of the Money | 11Out of the Money | ZMIn the Money | $6.70In the Money | $7.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.21Out of the Money | $0.03Out of the Money | 82Out of the Money | 6,826Out of the Money | ZMIn the Money | $7.65In the Money | $8.40In the Money | $8.44In the Money | $-0.79In the Money | 10In the Money | 1,810In the Money | |
ZMOut of the Money | $0.08Out of the Money | $0.18Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $8.70In the Money | $9.35In 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 | $0.26Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | ZMIn the Money | $9.65In the Money | $11.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $-0.02Out of the Money | 14Out of the Money | 3,830Out of the Money | ZMIn the Money | $12.60In the Money | $13.35In the Money | $14.70In the Money | $0.00In the Money | ---In the Money | 64In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,410Out of the Money | ZMIn the Money | $17.75In the Money | $18.25In 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 | $0.16Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 567Out of the Money | ZMIn the Money | $22.75In the Money | $23.35In 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 | $0.15Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 16Out of the Money | 731Out of the Money | ZMIn the Money | $27.75In the Money | $28.20In 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 | $0.15Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 6Out of the Money | 404Out of the Money | ZMIn the Money | $32.60In the Money | $33.35In 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 | $0.14Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,696Out of the Money | ZMIn the Money | $37.60In the Money | $38.35In 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 | $0.14Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 286Out of the Money | ZMIn the Money | $42.60In the Money | $43.35In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 706Out of the Money | ZMIn the Money | $47.60In the Money | $48.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |