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 | $23.90In the Money | $24.50In the Money | $24.30In the Money | $24.30In the Money | 1In the Money | ---In the Money | ZMOut of the Money | $0.01Out 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 | $19.10In the Money | $19.55In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZMIn the Money | $16.95In the Money | $17.60In 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 | $0.18Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $15.90In the Money | $16.50In 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 | $0.19Out of the Money | $0.10Out of the Money | $0.10Out of the Money | 1Out of the Money | ---Out of the Money | |
ZMIn the Money | $15.00In the Money | $16.45In 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 | $0.18Out of the Money | $0.10Out of the Money | $-0.08Out of the Money | 2Out of the Money | 42Out of the Money | |
ZMIn the Money | $14.00In the Money | $14.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.07Out of the Money | $0.22Out of the Money | $0.09Out of the Money | $-0.16Out of the Money | 2Out of the Money | 75Out of the Money | |
ZMIn the Money | $13.10In the Money | $13.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.06Out of the Money | $0.25Out of the Money | $0.14Out of the Money | $-0.16Out of the Money | 10Out of the Money | 28Out of the Money | |
ZMIn the Money | $12.15In the Money | $12.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.09Out of the Money | $0.27Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 128Out of the Money | |
ZMIn the Money | $11.30In the Money | $11.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.19Out of the Money | $0.22Out of the Money | $0.20Out of the Money | $-0.17Out of the Money | 10Out of the Money | 7Out of the Money | |
ZMIn the Money | $10.35In the Money | $10.65In 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 | $0.28Out of the Money | $0.26Out of the Money | $-0.03Out of the Money | 5Out of the Money | 252Out of the Money | |
ZMIn the Money | $9.40In the Money | $9.70In the Money | $9.50In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZMOut of the Money | $0.32Out of the Money | $0.36Out of the Money | $0.36Out of the Money | $-0.05Out of the Money | 9Out of the Money | 222Out of the Money | |
ZMIn the Money | $8.55In the Money | $8.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.43Out of the Money | $0.47Out of the Money | $0.45Out of the Money | $-0.09Out of the Money | 16Out of the Money | 32Out of the Money | |
ZMIn the Money | $7.70In the Money | $7.95In the Money | $8.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.56Out of the Money | $0.61Out of the Money | $0.60Out of the Money | $-0.09Out of the Money | 43Out of the Money | 300Out of the Money | |
ZMIn the Money | $6.90In the Money | $7.10In the Money | $6.40In the Money | $0.00In the Money | ---In the Money | 7In the Money | ZMOut of the Money | $0.74Out of the Money | $0.80Out of the Money | $0.78Out of the Money | $-0.04Out of the Money | 17Out of the Money | 380Out of the Money | |
ZMIn the Money | $6.15In the Money | $6.55In the Money | $5.71In the Money | $1.11In the Money | 20In the Money | 2In the Money | ZMOut of the Money | $0.97Out of the Money | $1.01Out of the Money | $1.01Out of the Money | $-0.04Out of the Money | 38Out of the Money | 73Out of the Money | |
ZMIn the Money | $5.40In the Money | $5.60In the Money | $5.38In the Money | $0.03In the Money | 29In the Money | 18In the Money | ZMOut of the Money | $1.13Out of the Money | $1.31Out of the Money | $1.27Out of the Money | $-0.06Out of the Money | 29Out of the Money | 74Out of the Money | |
ZMIn the Money | $4.75In the Money | $5.15In the Money | $4.75In the Money | $0.08In the Money | 2In the Money | 72In the Money | ZMOut of the Money | $1.56Out of the Money | $1.64Out of the Money | $1.63Out of the Money | $-0.11Out of the Money | 22Out of the Money | 96Out of the Money | |
ZMIn the Money | $4.15In the Money | $4.30In the Money | $4.06In the Money | $-0.09In the Money | 2In the Money | 57In the Money | ZMNear the Money | $1.95Near the Money | $2.03Near the Money | $2.04Near the Money | $-0.01Near the Money | 23Near the Money | 68Near the Money | |
ZMIn the Money | $3.60In the Money | $3.85In the Money | $3.50In the Money | $-0.10In the Money | 27In the Money | 54In the Money | ZMNear the Money | $2.38Near the Money | $2.48Near the Money | $2.47Near the Money | $-0.06Near the Money | 16Near the Money | 146Near the Money | |
ZMUnderlying issue's last price | $3.10Underlying issue's last price | $3.25Underlying issue's last price | $2.94Underlying issue's last price | $-0.11Underlying issue's last price | 76Underlying issue's last price | 91Underlying issue's last price | Filter Table By Strike Price of$64.00Underlying issue's last price | ZMUnderlying issue's last price | $2.74Underlying issue's last price | $2.98Underlying issue's last price | $2.96Underlying issue's last price | $-0.09Underlying issue's last price | 16Underlying issue's last price | 78Underlying issue's last price |
ZMNear the Money | $2.64Near the Money | $2.75Near the Money | $2.71Near the Money | $-0.01Near the Money | 93Near the Money | 1,021Near the Money | ZMIn the Money | $3.40In the Money | $3.55In the Money | $3.55In the Money | $-0.07In the Money | 36In the Money | 77In the Money | |
ZMNear the Money | $2.24Near the Money | $2.35Near the Money | $2.13Near the Money | $-0.08Near the Money | 21Near the Money | 76Near the Money | ZMIn the Money | $4.00In the Money | $4.15In the Money | $4.10In the Money | $-0.30In the Money | 11In the Money | 33In the Money | |
ZMNear the Money | $1.89Near the Money | $2.10Near the Money | $1.78Near the Money | $0.00Near the Money | 69Near the Money | 211Near the Money | ZMIn the Money | $4.65In the Money | $4.80In the Money | $5.03In the Money | $-0.02In the Money | 20In the Money | 5In the Money | |
ZMOut of the Money | $1.58Out of the Money | $1.66Out of the Money | $1.52Out of the Money | $-0.10Out of the Money | 7Out of the Money | 119Out of the Money | ZMIn the Money | $5.30In the Money | $5.50In the Money | $5.55In the Money | $5.55In the Money | 2In the Money | ---In the Money | |
ZMOut of the Money | $1.30Out of the Money | $1.39Out of the Money | $1.35Out of the Money | $0.03Out of the Money | 7Out of the Money | 142Out of the Money | ZMIn the Money | $6.00In the Money | $6.40In the Money | $6.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $1.09Out of the Money | $1.14Out of the Money | $1.12Out of the Money | $0.02Out of the Money | 144Out of the Money | 2,334Out of the Money | ZMIn the Money | $6.55In the Money | $7.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.89Out of the Money | $0.96Out of the Money | $0.92Out of the Money | $0.04Out of the Money | 34Out of the Money | 68Out of the Money | ZMIn the Money | $7.55In the Money | $7.95In 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 | $0.85Out of the Money | $0.70Out of the Money | $-0.05Out of the Money | 2Out of the Money | 28Out of the Money | ZMIn the Money | $8.15In the Money | $8.85In 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 | $0.65Out of the Money | $0.60Out of the Money | $-0.03Out of the Money | 2Out of the Money | 17Out of the Money | ZMIn the Money | $9.30In the Money | $9.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.49Out of the Money | $0.56Out of the Money | $0.51Out of the Money | $0.00Out of the Money | 24Out of the Money | 86Out of the Money | ZMIn the Money | $10.15In the Money | $10.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.40Out of the Money | $0.47Out of the Money | $0.41Out of the Money | $-0.03Out of the Money | 10Out of the Money | 121Out of the Money | ZMIn the Money | $11.00In the Money | $11.45In 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 | $0.22Out of the Money | $0.20Out of the Money | $0.00Out of the Money | 5Out of the Money | 13Out of the Money | ZMIn the Money | $15.70In the Money | $16.30In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $20.55In the Money | $21.25In 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 | $0.18Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | ZMIn the Money | $25.50In the Money | $26.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |