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 | $22.95In the Money | $25.15In 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 | $0.66Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $17.80In the Money | $20.40In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZMIn the Money | $15.70In the Money | $18.60In 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 | $0.55Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $14.55In the Money | $17.65In 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 | $0.58Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.50In the Money | $16.75In 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 | $0.21Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
ZMIn the Money | $12.50In the Money | $15.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.06Out of the Money | $0.26Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 75Out of the Money | |
ZMIn the Money | $12.90In the Money | $13.45In 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 | $0.45Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
ZMIn the Money | $10.95In the Money | $12.45In 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 | $0.20Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 128Out of the Money | |
ZMIn the Money | $10.80In the Money | $12.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.21Out of the Money | $0.25Out of the Money | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ZMIn the Money | $9.65In the Money | $10.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.27Out of the Money | $0.31Out of the Money | $0.29Out of the Money | $-0.12Out of the Money | 7Out of the Money | 251Out of the Money | |
ZMIn the Money | $9.20In the Money | $9.65In the Money | $9.50In the Money | $2.86In the Money | 4In the Money | 4In the Money | ZMOut of the Money | $0.36Out of the Money | $0.39Out of the Money | $0.41Out of the Money | $-0.04Out of the Money | 5Out of the Money | 220Out of the Money | |
ZMIn the Money | $7.60In the Money | $8.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.47Out of the Money | $0.51Out of the Money | $0.54Out of the Money | $-0.09Out of the Money | 2Out of the Money | 34Out of the Money | |
ZMIn the Money | $7.60In the Money | $8.20In the Money | $8.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.61Out of the Money | $0.66Out of the Money | $0.69Out of the Money | $-0.17Out of the Money | 13Out of the Money | 297Out of the Money | |
ZMIn the Money | $5.95In the Money | $7.00In the Money | $6.40In the Money | $0.00In the Money | ---In the Money | 7In the Money | ZMOut of the Money | $0.80Out of the Money | $0.86Out of the Money | $0.82Out of the Money | $-0.22Out of the Money | 9Out of the Money | 378Out of the Money | |
ZMIn the Money | $5.35In the Money | $7.20In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $1.04Out of the Money | $1.11Out of the Money | $1.05Out of the Money | $-0.20Out of the Money | 5Out of the Money | 69Out of the Money | |
ZMIn the Money | $5.25In the Money | $5.55In the Money | $5.35In the Money | $0.35In the Money | 2In the Money | 16In the Money | ZMOut of the Money | $1.31Out of the Money | $1.53Out of the Money | $1.33Out of the Money | $-0.29Out of the Money | 8Out of the Money | 72Out of the Money | |
ZMIn the Money | $3.90In the Money | $4.85In the Money | $4.67In the Money | $-0.03In the Money | 3In the Money | 72In the Money | ZMNear the Money | $1.65Near the Money | $1.89Near the Money | $1.74Near the Money | $-0.26Near the Money | 26Near the Money | 75Near the Money | |
ZMIn the Money | $4.10In the Money | $4.25In the Money | $4.15In the Money | $0.18In the Money | 3In the Money | 57In the Money | ZMNear the Money | $2.04Near the Money | $2.15Near the Money | $2.05Near the Money | $-0.43Near the Money | 11Near the Money | 64Near the Money | |
ZMUnderlying issue's last price | $3.55Underlying issue's last price | $3.75Underlying issue's last price | $3.60Underlying issue's last price | $-0.15Underlying issue's last price | 4Underlying issue's last price | 53Underlying issue's last price | Filter Table By Strike Price of$63.00Underlying issue's last price | ZMUnderlying issue's last price | $2.50Underlying issue's last price | $2.60Underlying issue's last price | $2.53Underlying issue's last price | $-0.57Underlying issue's last price | 33Underlying issue's last price | 147Underlying issue's last price |
ZMNear the Money | $3.05Near the Money | $3.20Near the Money | $3.05Near the Money | $-0.25Near the Money | 25Near the Money | 72Near the Money | ZMIn the Money | $2.93In the Money | $3.10In the Money | $3.05In the Money | $-0.20In the Money | 26In the Money | 70In the Money | |
ZMNear the Money | $2.52Near the Money | $2.71Near the Money | $2.72Near the Money | $-0.08Near the Money | 76Near the Money | 1,027Near the Money | ZMIn the Money | $3.50In the Money | $3.65In the Money | $3.62In the Money | $-0.35In the Money | 27In the Money | 55In the Money | |
ZMNear the Money | $2.20Near the Money | $2.30Near the Money | $2.21Near the Money | $0.03Near the Money | 24Near the Money | 66Near the Money | ZMIn the Money | $2.94In the Money | $5.20In the Money | $4.40In the Money | $-0.33In the Money | 15In the Money | 18In the Money | |
ZMOut of the Money | $1.79Out of the Money | $1.94Out of the Money | $1.78Out of the Money | $-0.28Out of the Money | 100Out of the Money | 175Out of the Money | ZMIn the Money | $4.75In the Money | $4.90In the Money | $5.05In the Money | $5.05In the Money | 5In the Money | ---In the Money | |
ZMOut of the Money | $1.41Out of the Money | $1.78Out of the Money | $1.62Out of the Money | $0.16Out of the Money | 7Out of the Money | 116Out of the Money | ZMIn the Money | $5.40In the Money | $6.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $1.28Out of the Money | $1.37Out of the Money | $1.32Out of the Money | $0.06Out of the Money | 1Out of the Money | 142Out of the Money | ZMIn the Money | $6.15In the Money | $8.20In the Money | $6.40In the Money | $6.40In the Money | 1In the Money | ---In the Money | |
ZMOut of the Money | $0.96Out of the Money | $1.22Out of the Money | $1.10Out of the Money | $-0.06Out of the Money | 45Out of the Money | 2,325Out of the Money | ZMIn the Money | $5.80In the Money | $8.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.87Out of the Money | $0.94Out of the Money | $0.88Out of the Money | $-0.12Out of the Money | 8Out of the Money | 65Out of the Money | ZMIn the Money | $7.70In the Money | $8.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.72Out of the Money | $0.81Out of the Money | $0.75Out of the Money | $-0.09Out of the Money | 3Out of the Money | 27Out of the Money | ZMIn the Money | $8.55In the Money | $9.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.59Out of the Money | $0.67Out of the Money | $0.63Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | ZMIn the Money | $9.40In the Money | $9.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.48Out of the Money | $0.56Out of the Money | $0.51Out of the Money | $-0.01Out of the Money | 2Out of the Money | 84Out of the Money | ZMIn the Money | $10.30In the Money | $12.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.40Out of the Money | $0.46Out of the Money | $0.44Out of the Money | $-0.01Out of the Money | 15Out of the Money | 108Out of the Money | ZMIn the Money | $11.20In the Money | $12.40In the Money | $11.82In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.16Out of the Money | $0.23Out of the Money | $0.20Out of the Money | $0.02Out of the Money | 4Out of the Money | 9Out of the Money | ZMIn the Money | $14.25In the Money | $18.20In 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 | $0.61Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $19.40In the Money | $22.65In 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 | $0.53Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | ZMIn the Money | $24.50In the Money | $27.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |