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 | $19.75In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $14.70In the Money | $18.50In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZMIn the Money | $13.35In the Money | $13.65In 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 | $0.43Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.40In the Money | $12.75In the Money | $11.45In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | |
ZMIn the Money | $11.40In the Money | $11.75In 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 | $0.02Out of the Money | $0.01Out of the Money | 12Out of the Money | 84Out of the Money | |
ZMIn the Money | $10.40In the Money | $10.75In 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 | $0.23Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 672Out of the Money | |
ZMIn the Money | $9.45In the Money | $9.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 1Out of the Money | 299Out of the Money | |
ZMIn the Money | $8.40In the Money | $8.75In the Money | $7.85In the Money | $0.00In the Money | ---In the Money | 10In the Money | ZMOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 2Out of the Money | 335Out of the Money | |
ZMIn the Money | $7.40In the Money | $7.75In the Money | $10.50In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.00Out of the Money | $0.99Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 134Out of the Money | |
ZMIn the Money | $6.40In the Money | $7.35In the Money | $7.00In the Money | $0.10In the Money | 1In the Money | 5In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 341Out of the Money | |
ZMIn the Money | $5.40In the Money | $6.65In 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 | $0.04Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 1Out of the Money | 163Out of the Money | |
ZMIn the Money | $4.30In the Money | $4.80In the Money | $6.93In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 2Out of the Money | 60Out of the Money | |
ZMIn the Money | $2.35In the Money | $4.75In the Money | $3.90In the Money | $0.25In the Money | 2In the Money | 6In the Money | ZMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 2Out of the Money | 126Out of the Money | |
ZMIn the Money | $2.42In the Money | $2.81In the Money | $2.65In the Money | $0.00In the Money | ---In the Money | 28In the Money | ZMNear the Money | $0.06Near the Money | $0.09Near the Money | $0.07Near the Money | $-0.04Near the Money | 11Near the Money | 215Near the Money | |
ZMIn the Money | $1.68In the Money | $1.83In the Money | $2.01In the Money | $0.10In the Money | 9In the Money | 355In the Money | ZMNear the Money | $0.15Near the Money | $0.18Near the Money | $0.18Near the Money | $-0.07Near the Money | 39Near the Money | 860Near the Money | |
ZMUnderlying issue's last price | $0.97Underlying issue's last price | $1.01Underlying issue's last price | $1.00Underlying issue's last price | $-0.24Underlying issue's last price | 12Underlying issue's last price | 408Underlying issue's last price | Filter Table By Strike Price of$61.00Underlying issue's last price | ZMUnderlying issue's last price | $0.39Underlying issue's last price | $0.43Underlying issue's last price | $0.40Underlying issue's last price | $-0.16Underlying issue's last price | 65Underlying issue's last price | 626Underlying issue's last price |
ZMNear the Money | $0.46Near the Money | $0.49Near the Money | $0.46Near the Money | $-0.23Near the Money | 150Near the Money | 518Near the Money | ZMIn the Money | $0.85In the Money | $0.91In the Money | $0.95In the Money | $-0.05In the Money | 193In the Money | 1,089In the Money | |
ZMNear the Money | $0.18Near the Money | $0.21Near the Money | $0.22Near the Money | $-0.12Near the Money | 169Near the Money | 776Near the Money | ZMIn the Money | $1.45In the Money | $1.73In the Money | $1.40In the Money | $0.00In the Money | ---In the Money | 135In the Money | |
ZMNear the Money | $0.07Near the Money | $0.09Near the Money | $0.08Near the Money | $-0.07Near the Money | 105Near the Money | 913Near the Money | ZMIn the Money | $2.39In the Money | $2.72In the Money | $3.52In the Money | $0.00In the Money | ---In the Money | 271In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 329Out of the Money | 1,251Out of the Money | ZMIn the Money | $3.35In the Money | $3.75In the Money | $3.20In the Money | $-1.41In the Money | 1In the Money | 195In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 14Out of the Money | 240Out of the Money | ZMIn the Money | $4.40In the Money | $4.65In the Money | $5.30In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 10Out of the Money | 101Out of the Money | ZMIn the Money | $5.40In the Money | $5.70In the Money | $6.68In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 171Out of the Money | ZMIn the Money | $6.30In the Money | $6.65In the Money | $6.37In the Money | $1.45In the Money | 1In the Money | 1In 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 | 138Out of the Money | ZMIn the Money | $7.35In the Money | $9.05In the Money | $6.38In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 346Out of the Money | ZMIn the Money | $8.30In the Money | $8.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | ZMIn the Money | $9.35In the Money | $9.65In the Money | $8.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.24Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | ZMIn the Money | $10.40In the Money | $10.65In the Money | $9.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | ZMIn the Money | $11.35In the Money | $12.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.49Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 23Out of the Money | ZMIn the Money | $12.30In the Money | $13.00In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 5Out of the Money | 99Out of the Money | ZMIn the Money | $12.40In the Money | $13.85In the Money | $14.71In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 12Out of the Money | 29Out of the Money | ZMIn the Money | $14.35In the Money | $14.65In the Money | $12.92In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 265Out of the Money | ZMIn the Money | $18.35In the Money | $18.75In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $23.35In the Money | $25.25In 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 | $1.27Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | ZMIn the Money | $28.30In the Money | $30.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |