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 | $27.55In the Money | $28.05In 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 | $22.65In the Money | $23.10In 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 | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 662Out of the Money | |
ZMIn the Money | $17.65In the Money | $18.35In 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 | $0.08Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 391Out of the Money | |
ZMIn the Money | $14.55In the Money | $15.15In 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 | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.60In the Money | $14.15In 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 | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.70In the Money | $13.25In 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 | $0.16Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 101Out of the Money | 619Out of the Money | |
ZMIn the Money | $11.55In the Money | $12.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $-0.04Out of the Money | 3Out of the Money | 5Out of the Money | |
ZMIn the Money | $10.55In the Money | $11.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.02Out of the Money | $0.17Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ZMIn the Money | $9.60In the Money | $10.20In 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 | $0.05Out of the Money | $-0.06Out of the Money | 1Out of the Money | 7Out of the Money | |
ZMIn the Money | $8.55In the Money | $9.20In 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 | $0.18Out of the Money | $0.05Out of the Money | $-0.08Out of the Money | 1Out of the Money | 44Out of the Money | |
ZMIn the Money | $7.80In the Money | $8.15In the Money | $7.80In the Money | $1.65In the Money | 11In the Money | 440In the Money | ZMOut of the Money | $0.04Out of the Money | $0.19Out of the Money | $0.07Out of the Money | $-0.08Out of the Money | 126Out of the Money | 6,731Out of the Money | |
ZMIn the Money | $6.65In the Money | $7.15In 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 | $0.12Out of the Money | $0.11Out of the Money | $-0.13Out of the Money | 535Out of the Money | 656Out of the Money | |
ZMIn the Money | $5.85In the Money | $6.20In 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 | $0.16Out of the Money | $0.15Out of the Money | $-0.07Out of the Money | 34Out of the Money | 130Out of the Money | |
ZMIn the Money | $4.95In the Money | $5.45In the Money | $5.57In the Money | $0.00In the Money | ---In the Money | 65In the Money | ZMOut of the Money | $0.20Out of the Money | $0.23Out of the Money | $0.22Out of the Money | $-0.16Out of the Money | 6Out of the Money | 296Out of the Money | |
ZMIn the Money | $4.10In the Money | $4.50In the Money | $4.69In the Money | $0.00In the Money | ---In the Money | 42In the Money | ZMOut of the Money | $0.30Out of the Money | $0.34Out of the Money | $0.35Out of the Money | $-0.22Out of the Money | 6Out of the Money | 292Out of the Money | |
ZMIn the Money | $3.35In the Money | $3.50In the Money | $3.30In the Money | $0.50In the Money | 104In the Money | 1,592In the Money | ZMNear the Money | $0.47Near the Money | $0.52Near the Money | $0.57Near the Money | $-0.23Near the Money | 155Near the Money | 6,535Near the Money | |
ZMIn the Money | $2.66In the Money | $2.74In the Money | $2.84In the Money | $0.91In the Money | 22In the Money | 155In the Money | ZMNear the Money | $0.72Near the Money | $0.77Near the Money | $0.86Near the Money | $-0.32Near the Money | 58Near the Money | 440Near the Money | |
ZMUnderlying issue's last price | $2.03Underlying issue's last price | $2.09Underlying issue's last price | $1.92Underlying issue's last price | $0.51Underlying issue's last price | 49Underlying issue's last price | 447Underlying issue's last price | Filter Table By Strike Price of$62.00Underlying issue's last price | ZMUnderlying issue's last price | $1.08Underlying issue's last price | $1.12Underlying issue's last price | $1.24Underlying issue's last price | $-0.47Underlying issue's last price | 54Underlying issue's last price | 189Underlying issue's last price |
ZMNear the Money | $1.50Near the Money | $1.56Near the Money | $1.36Near the Money | $0.26Near the Money | 123Near the Money | 298Near the Money | ZMIn the Money | $1.54In the Money | $1.59In the Money | $1.60In the Money | $-0.65In the Money | 57In the Money | 71In the Money | |
ZMNear the Money | $1.09Near the Money | $1.13Near the Money | $1.06Near the Money | $0.30Near the Money | 477Near the Money | 387Near the Money | ZMIn the Money | $2.12In the Money | $2.16In the Money | $2.02In the Money | $-1.45In the Money | 28In the Money | 44In the Money | |
ZMNear the Money | $0.73Near the Money | $0.80Near the Money | $0.70Near the Money | $0.11Near the Money | 211Near the Money | 3,267Near the Money | ZMIn the Money | $2.77In the Money | $2.89In the Money | $3.00In the Money | $-0.88In the Money | 11In the Money | 3,298In the Money | |
ZMOut of the Money | $0.51Out of the Money | $0.56Out of the Money | $0.50Out of the Money | $0.04Out of the Money | 87Out of the Money | 242Out of the Money | ZMIn the Money | $3.50In the Money | $3.65In the Money | $3.19In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.35Out of the Money | $0.38Out of the Money | $0.42Out of the Money | $0.14Out of the Money | 13Out of the Money | 246Out of the Money | ZMIn the Money | $4.35In the Money | $4.70In 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 | $0.29Out of the Money | $0.25Out of the Money | $0.01Out of the Money | 14Out of the Money | 87Out of the Money | ZMIn the Money | $4.95In the Money | $5.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.17Out of the Money | $0.22Out of the Money | $0.20Out of the Money | $0.02Out of the Money | 38Out of the Money | 109Out of the Money | ZMIn the Money | $6.15In the Money | $6.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.13Out of the Money | $0.17Out of the Money | $0.15Out of the Money | $0.02Out of the Money | 143Out of the Money | 6,435Out of the Money | ZMIn the Money | $6.85In the Money | $7.50In the Money | $7.10In the Money | $0.36In the Money | 8In the Money | 1,799In the Money | |
ZMOut of the Money | $0.09Out of the Money | $0.15Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $7.90In the Money | $8.60In 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 | $0.19Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | ZMIn the Money | $8.90In the Money | $9.60In 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 | $0.08Out of the Money | $0.08Out of the Money | $0.00Out of the Money | 4Out of the Money | 3,824Out of the Money | ZMIn the Money | $12.00In the Money | $12.55In 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 | 6Out of the Money | 2,384Out of the Money | ZMIn the Money | $16.95In the Money | $17.60In 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 | $0.07Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 1Out of the Money | 567Out of the Money | ZMIn the Money | $21.90In the Money | $22.60In 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 | $0.03Out of the Money | $-0.05Out of the Money | 3Out of the Money | 731Out of the Money | ZMIn the Money | $26.90In the Money | $27.60In 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 | $31.90In the Money | $32.60In 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 | $0.05Out 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 | $36.90In the Money | $37.60In 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 | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 289Out of the Money | ZMIn the Money | $41.90In the Money | $42.55In 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 | $46.90In the Money | $47.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |