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 | $19.00In the Money | $23.70In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $14.30In the Money | $18.95In 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 | $0.77Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZMIn the Money | $12.00In the Money | $16.80In 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 | $0.70Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $11.00In the Money | $15.60In 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 | $0.76Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $10.10In the Money | $14.85In 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 | $0.83Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
ZMIn the Money | $9.10In the Money | $14.00In 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 | $0.46Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZMIn the Money | $8.60In the Money | $12.60In 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 | $0.89Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $7.45In the Money | $11.70In 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 | $0.38Out of the Money | $0.51Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $8.10In the Money | $10.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.10Out of the Money | $1.12Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | |
ZMIn the Money | $7.20In the Money | $9.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.14Out of the Money | $0.81Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
ZMIn the Money | $5.80In the Money | $8.95In the Money | $8.25In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.45Out of the Money | $0.95Out of the Money | $0.51Out of the Money | $0.03Out of the Money | 10Out of the Money | 382Out of the Money | |
ZMIn the Money | $4.05In the Money | $7.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.14Out of the Money | $1.00Out of the Money | $0.69Out of the Money | $0.09Out of the Money | 12Out of the Money | 11Out of the Money | |
ZMIn the Money | $4.40In the Money | $7.55In the Money | $5.35In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZMOut of the Money | $0.38Out of the Money | $1.41Out of the Money | $1.10Out of the Money | $0.46Out of the Money | 6Out of the Money | 191Out of the Money | |
ZMIn the Money | $4.00In the Money | $6.80In the Money | $7.30In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZMOut of the Money | $0.44Out of the Money | $1.60Out of the Money | $1.44Out of the Money | $0.55Out of the Money | 5Out of the Money | 17Out of the Money | |
ZMIn the Money | $3.30In the Money | $6.25In the Money | $4.13In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMNear the Money | $1.27Near the Money | $1.95Near the Money | $1.80Near the Money | $0.76Near the Money | 6Near the Money | 40Near the Money | |
ZMIn the Money | $2.20In the Money | $4.40In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 34In the Money | ZMNear the Money | $0.86Near the Money | $2.50Near the Money | $1.88Near the Money | $0.38Near the Money | 4Near the Money | 59Near the Money | |
ZMUnderlying issue's last price | $1.72Underlying issue's last price | $4.35Underlying issue's last price | $3.90Underlying issue's last price | $0.65Underlying issue's last price | 1Underlying issue's last price | 48Underlying issue's last price | Filter Table By Strike Price of$61.00Underlying issue's last price | ZMUnderlying issue's last price | $1.40Underlying issue's last price | $3.90Underlying issue's last price | $2.33Underlying issue's last price | $-0.60Underlying issue's last price | 1Underlying issue's last price | 12Underlying issue's last price |
ZMNear the Money | $1.61Near the Money | $3.90Near the Money | $3.15Near the Money | $-0.45Near the Money | 6Near the Money | 32Near the Money | ZMIn the Money | $1.96In the Money | $4.45In the Money | $2.60In the Money | $-0.24In the Money | 15In the Money | 197In the Money | |
ZMNear the Money | $2.08Near the Money | $2.98Near the Money | $2.25Near the Money | $-1.04Near the Money | 2Near the Money | 32Near the Money | ZMIn the Money | $2.81In the Money | $4.20In the Money | $3.65In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
ZMNear the Money | $1.00Near the Money | $3.65Near the Money | $1.81Near the Money | $-0.96Near the Money | 1Near the Money | 91Near the Money | ZMIn the Money | $3.50In the Money | $5.15In the Money | $2.97In the Money | $0.00In the Money | ---In the Money | 116In the Money | |
ZMOut of the Money | $0.83Out of the Money | $1.80Out of the Money | $1.50Out of the Money | $-0.70Out of the Money | 51Out of the Money | 512Out of the Money | ZMIn the Money | $3.05In the Money | $7.25In the Money | $3.53In the Money | $0.00In the Money | ---In the Money | 63In the Money | |
ZMOut of the Money | $1.20Out of the Money | $2.42Out of the Money | $1.40Out of the Money | $-0.60Out of the Money | 30Out of the Money | 127Out of the Money | ZMIn the Money | $3.80In the Money | $8.05In the Money | $4.39In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
ZMOut of the Money | $0.55Out of the Money | $2.90Out of the Money | $1.16Out of the Money | $-0.51Out of the Money | 1Out of the Money | 77Out of the Money | ZMIn the Money | $4.55In the Money | $8.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.64Out of the Money | $1.37Out of the Money | $1.38Out of the Money | $0.13Out of the Money | 1Out of the Money | 122Out of the Money | ZMIn the Money | $6.15In the Money | $9.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.51Out of the Money | $1.03Out of the Money | $1.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | ZMIn the Money | $6.30In the Money | $10.50In the Money | $7.03In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.50Out of the Money | $0.93Out of the Money | $0.60Out of the Money | $-0.20Out of the Money | 48Out of the Money | 512Out of the Money | ZMIn the Money | $7.15In the Money | $10.85In 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 | $0.80Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 147Out of the Money | ZMIn the Money | $8.80In the Money | $12.15In the Money | $11.63In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.04Out of the Money | $1.08Out of the Money | $0.41Out of the Money | $-0.16Out of the Money | 2Out of the Money | 17Out of the Money | ZMIn the Money | $8.65In the Money | $13.20In 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 | $0.71Out of the Money | $0.46Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | ZMIn the Money | $9.50In the Money | $14.20In 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 | $0.50Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | ZMIn the Money | $11.00In the Money | $15.00In 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 | $0.43Out of the Money | $0.20Out of the Money | $-0.16Out of the Money | 3Out of the Money | 19Out of the Money | ZMIn the Money | $12.00In the Money | $16.25In the Money | $15.15In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $12.50In the Money | $17.00In 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 | $0.62Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $16.50In the Money | $21.00In the Money | $19.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $22.00In the Money | $26.25In the Money | $22.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $26.50In the Money | $31.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |