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 | $26.60In the Money | $27.25In 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 | $21.55In the Money | $22.15In 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 | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 662Out of the Money | |
ZMIn the Money | $16.55In the Money | $17.35In 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 | $0.15Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 391Out of the Money | |
ZMIn the Money | $13.50In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.60In the Money | $13.25In 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 | $0.11Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $11.60In 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 | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 518Out of the Money | |
ZMIn the Money | $10.50In the Money | $11.30In 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 | $0.12Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $9.70In the Money | $10.35In 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 | $0.13Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ZMIn the Money | $8.50In the Money | $9.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.14Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ZMIn the Money | $7.50In the Money | $8.35In 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 | $0.16Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 7Out of the Money | 44Out of the Money | |
ZMIn the Money | $6.80In the Money | $7.20In the Money | $7.10In the Money | $0.00In the Money | 54In the Money | 431In the Money | ZMOut of the Money | $0.05Out of the Money | $0.18Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 30Out of the Money | 6,578Out of the Money | |
ZMIn the Money | $5.85In the Money | $6.45In 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 | $0.10Out of the Money | $0.09Out of the Money | $0.00Out of the Money | 1Out 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 | $0.10Out of the Money | $0.13Out of the Money | $0.14Out of the Money | $-0.01Out of the Money | 59Out of the Money | 160Out of the Money | |
ZMIn the Money | $4.00In the Money | $4.35In the Money | $4.16In the Money | $0.00In the Money | ---In the Money | 65In the Money | ZMOut of the Money | $0.18Out of the Money | $0.21Out of the Money | $0.20Out of the Money | $-0.05Out of the Money | 79Out of the Money | 304Out of the Money | |
ZMIn the Money | $3.15In the Money | $3.35In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 42In the Money | ZMNear the Money | $0.30Near the Money | $0.34Near the Money | $0.36Near the Money | $-0.09Near the Money | 199Near the Money | 308Near the Money | |
ZMIn the Money | $2.43In the Money | $2.54In the Money | $2.36In the Money | $0.01In the Money | 12In the Money | 1,472In the Money | ZMNear the Money | $0.51Near the Money | $0.55Near the Money | $0.54Near the Money | $-0.11Near the Money | 105Near the Money | 6,693Near the Money | |
ZMUnderlying issue's last price | $1.79Underlying issue's last price | $1.83Underlying issue's last price | $1.76Underlying issue's last price | $0.05Underlying issue's last price | 46Underlying 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 | $0.84Underlying issue's last price | $0.87Underlying issue's last price | $0.90Underlying issue's last price | $-0.10Underlying issue's last price | 188Underlying issue's last price | 935Underlying issue's last price |
ZMNear the Money | $1.24Near the Money | $1.28Near the Money | $1.14Near the Money | $-0.25Near the Money | 2,021Near the Money | 520Near the Money | ZMIn the Money | $1.28In the Money | $1.34In the Money | $1.39In the Money | $-0.10In the Money | 81In the Money | 250In the Money | |
ZMNear the Money | $0.83Near the Money | $0.87Near the Money | $0.80Near the Money | $-0.13Near the Money | 139Near the Money | 549Near the Money | ZMIn the Money | $1.87In the Money | $1.92In the Money | $1.97In the Money | $-0.30In the Money | 113In the Money | 139In the Money | |
ZMNear the Money | $0.52Near the Money | $0.58Near the Money | $0.61Near the Money | $-0.04Near the Money | 228Near the Money | 594Near the Money | ZMIn the Money | $2.50In the Money | $2.68In the Money | $2.67In the Money | $-0.22In the Money | 16In the Money | 100In the Money | |
ZMOut of the Money | $0.34Out of the Money | $0.39Out of the Money | $0.36Out of the Money | $-0.07Out of the Money | 131Out of the Money | 3,340Out of the Money | ZMIn the Money | $3.35In the Money | $3.55In the Money | $3.56In the Money | $-0.34In the Money | 12In the Money | 3,295In the Money | |
ZMOut of the Money | $0.22Out of the Money | $0.27Out of the Money | $0.22Out of the Money | $-0.04Out of the Money | 130Out of the Money | 288Out of the Money | ZMIn the Money | $4.15In the Money | $4.45In the Money | $3.19In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.14Out of the Money | $0.18Out of the Money | $0.15Out of the Money | $-0.06Out of the Money | 123Out of the Money | 249Out of the Money | ZMIn the Money | $4.90In the Money | $5.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.09Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $-0.01Out of the Money | 7Out of the Money | 92Out of the Money | ZMIn the Money | $5.85In the Money | $6.35In 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 | $0.11Out of the Money | $0.11Out of the Money | $-0.08Out of the Money | 4Out of the Money | 145Out of the Money | ZMIn the Money | $6.80In the Money | $7.60In 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 | $0.08Out of the Money | $0.08Out of the Money | $-0.01Out of the Money | 204Out of the Money | 6,512Out of the Money | ZMIn the Money | $7.85In the Money | $8.40In the Money | $8.23In the Money | $1.13In the Money | 1In the Money | 1,794In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.18Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $8.80In the Money | $9.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | ZMIn the Money | $9.85In the Money | $10.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out 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 | $10.75In the Money | $11.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out 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 | $11.75In the Money | $12.65In 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 | $0.06Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 11Out of the Money | 3,819Out of the Money | ZMIn the Money | $13.00In the Money | $13.35In 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 | 130Out of the Money | 2,381Out of the Money | ZMIn the Money | $17.75In the Money | $18.65In the Money | $15.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.09Out of the Money | $0.03Out of the Money | 1Out of the Money | 567Out of the Money | ZMIn the Money | $22.75In the Money | $23.65In 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 | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 731Out of the Money | ZMIn the Money | $27.75In the Money | $28.65In 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 | $32.75In the Money | $33.65In 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 | $0.10Out 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 | $37.80In the Money | $38.65In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 289Out of the Money | ZMIn the Money | $42.75In the Money | $43.65In 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 | $47.75In the Money | $48.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |