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 | $20.40In the Money | $23.50In 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 | $0.08Out of the Money | $0.04Out of the Money | $0.04Out of the Money | 10Out of the Money | ---Out of the Money | |
ZMIn the Money | $15.40In the Money | $18.55In 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 | $0.27Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZMIn the Money | $13.40In the Money | $16.60In 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 | $0.28Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $12.50In the Money | $15.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.06Out of the Money | $0.30Out 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 | $14.65In 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 | $0.36Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
ZMIn the Money | $10.90In the Money | $13.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.19Out of the Money | $0.23Out of the Money | $0.23Out of the Money | $0.02Out of the Money | 5Out of the Money | 5Out of the Money | |
ZMIn the Money | $10.60In the Money | $12.70In 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 | $0.27Out of the Money | $0.00Out of the Money | 3Out of the Money | 20Out of the Money | |
ZMIn the Money | $9.05In the Money | $11.55In 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 | $0.37Out of the Money | $0.35Out of the Money | $0.02Out of the Money | 18Out of the Money | 13Out of the Money | |
ZMIn the Money | $9.25In the Money | $9.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.41Out of the Money | $0.46Out of the Money | $0.48Out of the Money | $0.02Out of the Money | 7Out of the Money | 41Out of the Money | |
ZMIn the Money | $8.35In the Money | $8.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.53Out of the Money | $0.58Out of the Money | $0.58Out of the Money | $0.02Out of the Money | 12Out of the Money | 239Out of the Money | |
ZMIn the Money | $7.55In the Money | $7.90In the Money | $8.25In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.28Out of the Money | $0.75Out of the Money | $0.75Out of the Money | $0.00Out of the Money | 63Out of the Money | 398Out of the Money | |
ZMIn the Money | $6.80In the Money | $8.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.66Out of the Money | $0.92Out of the Money | $0.93Out of the Money | $0.03Out of the Money | 48Out of the Money | 28Out of the Money | |
ZMIn the Money | $6.00In the Money | $6.25In the Money | $6.05In the Money | $0.00In the Money | ---In the Money | 21In the Money | ZMOut of the Money | $1.07Out of the Money | $1.16Out of the Money | $1.14Out of the Money | $-0.07Out of the Money | 22Out of the Money | 212Out of the Money | |
ZMIn the Money | $5.30In the Money | $5.60In the Money | $7.30In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZMOut of the Money | $1.35Out of the Money | $1.45Out of the Money | $1.42Out of the Money | $-0.08Out of the Money | 28Out of the Money | 36Out of the Money | |
ZMIn the Money | $4.65In the Money | $4.85In the Money | $4.70In the Money | $0.00In the Money | 15In the Money | 4In the Money | ZMNear the Money | $1.69Near the Money | $1.78Near the Money | $1.80Near the Money | $-0.09Near the Money | 11Near the Money | 117Near the Money | |
ZMIn the Money | $4.05In the Money | $4.20In the Money | $4.25In the Money | $0.04In the Money | 19In the Money | 44In the Money | ZMNear the Money | $2.06Near the Money | $2.17Near the Money | $2.06Near the Money | $-0.20Near the Money | 68Near the Money | 95Near the Money | |
ZMUnderlying issue's last price | $3.50Underlying issue's last price | $3.65Underlying issue's last price | $3.60Underlying issue's last price | $-0.05Underlying issue's last price | 117Underlying issue's last price | 63Underlying issue's last price | Filter Table By Strike Price of$61.00Underlying issue's last price | ZMUnderlying issue's last price | $2.09Underlying issue's last price | $2.78Underlying issue's last price | $2.54Underlying issue's last price | $-0.14Underlying issue's last price | 130Underlying issue's last price | 662Underlying issue's last price |
ZMNear the Money | $3.00Near the Money | $3.15Near the Money | $3.03Near the Money | $0.17Near the Money | 51Near the Money | 95Near the Money | ZMIn the Money | $2.97In the Money | $3.10In the Money | $3.14In the Money | $-0.11In the Money | 38In the Money | 236In the Money | |
ZMNear the Money | $2.57Near the Money | $2.86Near the Money | $2.55Near the Money | $0.10Near the Money | 84Near the Money | 214Near the Money | ZMIn the Money | $3.50In the Money | $3.65In the Money | $3.60In the Money | $-0.15In the Money | 7In the Money | 98In the Money | |
ZMNear the Money | $2.16Near the Money | $2.27Near the Money | $2.15Near the Money | $0.09Near the Money | 123Near the Money | 139Near the Money | ZMIn the Money | $4.05In the Money | $4.35In the Money | $4.40In the Money | $0.00In the Money | ---In the Money | 138In the Money | |
ZMOut of the Money | $1.82Out of the Money | $1.91Out of the Money | $1.85Out of the Money | $-0.05Out of the Money | 90Out of the Money | 577Out of the Money | ZMIn the Money | $4.75In the Money | $4.95In the Money | $4.90In the Money | $-0.11In the Money | 10In the Money | 126In the Money | |
ZMOut of the Money | $1.42Out of the Money | $1.93Out of the Money | $1.58Out of the Money | $0.10Out of the Money | 11Out of the Money | 216Out of the Money | ZMIn the Money | $4.90In the Money | $6.60In the Money | $5.55In the Money | $-0.20In the Money | 3In the Money | 14In the Money | |
ZMOut of the Money | $1.27Out of the Money | $1.35Out of the Money | $1.25Out of the Money | $0.04Out of the Money | 1,010Out of the Money | 91Out of the Money | ZMIn the Money | $6.15In the Money | $6.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.92Out of the Money | $1.12Out of the Money | $1.04Out of the Money | $0.04Out of the Money | 11Out of the Money | 141Out of the Money | ZMIn the Money | $6.80In the Money | $7.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.87Out of the Money | $1.39Out of the Money | $0.89Out of the Money | $-0.01Out of the Money | 4Out of the Money | 109Out of the Money | ZMIn the Money | $7.60In the Money | $9.10In the Money | $7.03In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.71Out of the Money | $0.79Out of the Money | $0.69Out of the Money | $-0.11Out of the Money | 37Out of the Money | 905Out of the Money | ZMIn the Money | $8.40In the Money | $8.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.58Out of the Money | $0.65Out of the Money | $0.58Out of the Money | $-0.02Out of the Money | 15Out of the Money | 190Out of the Money | ZMIn the Money | $9.35In the Money | $9.80In the Money | $11.63In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.48Out of the Money | $0.54Out of the Money | $0.54Out of the Money | $-0.18Out of the Money | 31Out of the Money | 33Out of the Money | ZMIn the Money | $9.80In the Money | $10.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.38Out of the Money | $0.46Out of the Money | $0.41Out of the Money | $0.06Out of the Money | 9Out of the Money | 24Out of the Money | ZMIn the Money | $11.25In the Money | $11.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.31Out of the Money | $0.39Out of the Money | $0.34Out of the Money | $-0.18Out of the Money | 12Out of the Money | 28Out of the Money | ZMIn the Money | $11.30In the Money | $13.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.26Out of the Money | $0.38Out of the Money | $0.33Out of the Money | $-0.08Out of the Money | 3Out of the Money | 24Out of the Money | ZMIn the Money | $12.35In the Money | $14.80In the Money | $15.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.20Out of the Money | $0.28Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | ZMIn the Money | $13.30In the Money | $15.75In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ZMIn the Money | $16.60In the Money | $19.85In the Money | $19.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $21.60In the Money | $24.85In 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 | $26.55In the Money | $29.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |