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 | $23.15In the Money | $23.95In 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 | $0.26Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $18.25In the Money | $19.15In 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 | $0.28Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $16.45In the Money | $17.10In 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 | $0.30Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $15.25In the Money | $16.00In 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 | $0.32Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $14.45In the Money | $15.25In 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 | $0.34Out of the Money | $0.18Out of the Money | $-0.02Out of the Money | 1Out of the Money | 42Out of the Money | |
ZMIn the Money | $13.60In the Money | $14.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.08Out of the Money | $0.37Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 75Out of the Money | |
ZMIn the Money | $12.60In the Money | $13.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.18Out of the Money | $0.22Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
ZMIn the Money | $11.60In the Money | $12.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.22Out of the Money | $0.28Out of the Money | $0.27Out of the Money | $-0.02Out of the Money | 1Out of the Money | 127Out of the Money | |
ZMIn the Money | $10.75In the Money | $11.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.22Out of the Money | $0.34Out of the Money | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ZMIn the Money | $9.75In the Money | $10.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.36Out of the Money | $0.42Out of the Money | $0.41Out of the Money | $-0.04Out of the Money | 4Out of the Money | 255Out of the Money | |
ZMIn the Money | $8.75In the Money | $9.50In the Money | $6.64In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.48Out of the Money | $0.53Out of the Money | $0.50Out of the Money | $-0.04Out of the Money | 3Out of the Money | 207Out of the Money | |
ZMIn the Money | $8.10In the Money | $8.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.61Out of the Money | $0.67Out of the Money | $0.79Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
ZMIn the Money | $7.30In the Money | $7.80In the Money | $8.20In the Money | $8.20In the Money | 1In the Money | ---In the Money | ZMOut of the Money | $0.80Out of the Money | $1.00Out of the Money | $0.79Out of the Money | $-0.41Out of the Money | 2Out of the Money | 290Out of the Money | |
ZMIn the Money | $6.50In the Money | $6.95In the Money | $6.40In the Money | $0.00In the Money | ---In the Money | 7In the Money | ZMOut of the Money | $1.00Out of the Money | $1.12Out of the Money | $1.02Out of the Money | $-0.12Out of the Money | 7Out of the Money | 374Out of the Money | |
ZMIn the Money | $5.75In the Money | $6.10In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $1.26Out of the Money | $1.30Out of the Money | $1.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 58Out of the Money | |
ZMIn the Money | $5.20In the Money | $5.60In the Money | $5.00In the Money | $0.10In the Money | 10In the Money | 9In the Money | ZMOut of the Money | $1.57Out of the Money | $1.68Out of the Money | $1.72Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | |
ZMIn the Money | $4.55In the Money | $4.75In the Money | $4.45In the Money | $0.20In the Money | 2In the Money | 72In the Money | ZMNear the Money | $1.93Near the Money | $2.82Near the Money | $2.00Near the Money | $-0.08Near the Money | 11Near the Money | 75Near the Money | |
ZMIn the Money | $3.95In the Money | $4.15In the Money | $3.98In the Money | $0.33In the Money | 26In the Money | 68In the Money | ZMNear the Money | $2.33Near the Money | $2.60Near the Money | $2.30Near the Money | $-0.19Near the Money | 1Near the Money | 65Near the Money | |
ZMUnderlying issue's last price | $3.45Underlying issue's last price | $3.60Underlying issue's last price | $3.50Underlying issue's last price | $0.35Underlying issue's last price | 7Underlying issue's last price | 56Underlying issue's last price | Filter Table By Strike Price of$63.00Underlying issue's last price | ZMUnderlying issue's last price | $2.61Underlying issue's last price | $2.91Underlying issue's last price | $2.86Underlying issue's last price | $-0.13Underlying issue's last price | 22Underlying issue's last price | 131Underlying issue's last price |
ZMNear the Money | $2.97Near the Money | $3.10Near the Money | $2.96Near the Money | $0.23Near the Money | 1Near the Money | 69Near the Money | ZMIn the Money | $3.25In the Money | $3.45In the Money | $3.40In the Money | $-1.06In the Money | 30In the Money | 19In the Money | |
ZMNear the Money | $2.53Near the Money | $2.64Near the Money | $2.45Near the Money | $0.12Near the Money | 39Near the Money | 964Near the Money | ZMIn the Money | $3.80In the Money | $4.15In the Money | $3.97In the Money | $-0.10In the Money | 25In the Money | 38In the Money | |
ZMNear the Money | $2.14Near the Money | $2.25Near the Money | $2.13Near the Money | $0.15Near the Money | 22Near the Money | 59Near the Money | ZMIn the Money | $4.45In the Money | $4.80In the Money | $4.73In the Money | $0.00In the Money | ---In the Money | 18In the Money | |
ZMOut of the Money | $1.80Out of the Money | $1.90Out of the Money | $1.78Out of the Money | $0.11Out of the Money | 2Out of the Money | 174Out of the Money | ZMIn the Money | $5.05In the Money | $5.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $1.40Out of the Money | $1.61Out of the Money | $1.52Out of the Money | $0.12Out of the Money | 3Out of the Money | 108Out of the Money | ZMIn the Money | $5.75In the Money | $6.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $1.07Out of the Money | $1.34Out of the Money | $1.26Out of the Money | $0.10Out of the Money | 2Out of the Money | 140Out of the Money | ZMIn the Money | $6.35In the Money | $7.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $1.04Out of the Money | $1.14Out of the Money | $1.07Out of the Money | $0.08Out of the Money | 68Out of the Money | 2,319Out of the Money | ZMIn the Money | $7.20In the Money | $7.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.84Out of the Money | $0.95Out of the Money | $0.89Out of the Money | $-0.02Out of the Money | 5Out of the Money | 57Out of the Money | ZMIn the Money | $8.05In the Money | $8.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.71Out of the Money | $0.80Out of the Money | $0.53Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | ZMIn the Money | $8.85In the Money | $9.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.60Out of the Money | $0.66Out of the Money | $0.63Out of the Money | $0.21Out of the Money | 3Out of the Money | 14Out of the Money | ZMIn the Money | $9.40In the Money | $10.40In 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 | $0.57Out of the Money | $0.52Out of the Money | $0.05Out of the Money | 1Out of the Money | 83Out of the Money | ZMIn the Money | $10.30In the Money | $11.30In 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 | $0.47Out of the Money | $0.47Out of the Money | $0.07Out of the Money | 6Out of the Money | 65Out of the Money | ZMIn the Money | $11.55In the Money | $12.10In the Money | $11.82In the Money | $-2.05In the Money | 1In the Money | 1In the Money | |
ZMOut of the Money | $0.16Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $0.01Out of the Money | 1Out of the Money | 8Out of the Money | ZMIn the Money | $16.15In the Money | $17.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.31Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $21.05In the Money | $21.95In 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 | $0.28Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | ZMIn the Money | $26.00In the Money | $26.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |