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 | $23.15In 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 | $0.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $15.25In the Money | $18.45In 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 | $0.76Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.15In the Money | $16.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.86Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZMIn the Money | $12.15In the Money | $15.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.93Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $11.80In the Money | $14.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.02Out of the Money | $0.41Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $11.15In the Money | $13.50In 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 | $0.99Out of the Money | $0.31Out of the Money | $0.09Out of the Money | 60Out of the Money | 3Out of the Money | |
ZMIn the Money | $10.35In the Money | $13.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.12Out of the Money | $1.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $8.70In the Money | $11.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.05Out of the Money | $1.25Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $8.75In the Money | $9.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.15Out of the Money | $1.49Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $7.80In the Money | $9.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.23Out of the Money | $1.60Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZMIn the Money | $6.90In the Money | $8.40In the Money | $6.64In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.13Out of the Money | $1.11Out of the Money | $0.84Out of the Money | $-0.04Out of the Money | 120Out of the Money | 67Out of the Money | |
ZMIn the Money | $5.20In the Money | $8.05In 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 | $2.02Out of the Money | $1.17Out of the Money | $0.27Out of the Money | 3Out of the Money | 7Out of the Money | |
ZMIn the Money | $5.15In the Money | $6.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.29Out of the Money | $1.45Out of the Money | $1.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 216Out of the Money | |
ZMIn the Money | $4.60In the Money | $5.85In the Money | $6.40In the Money | $0.00In the Money | ---In the Money | 7In the Money | ZMOut of the Money | $0.54Out of the Money | $2.02Out of the Money | $1.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 263Out of the Money | |
ZMIn the Money | $3.75In the Money | $5.20In the Money | $4.15In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMNear the Money | $0.77Near the Money | $2.26Near the Money | $2.10Near the Money | $0.92Near the Money | 1Near the Money | 11Near the Money | |
ZMIn the Money | $3.10In the Money | $4.60In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 7In the Money | ZMNear the Money | $1.15Near the Money | $2.76Near the Money | $2.90Near the Money | $0.00Near the Money | ---Near the Money | 33Near the Money | |
ZMUnderlying issue's last price | $2.05Underlying issue's last price | $4.60Underlying issue's last price | $3.20Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 16Underlying issue's last price | Filter Table By Strike Price of$61.00Underlying issue's last price | ZMUnderlying issue's last price | $1.51Underlying issue's last price | $3.15Underlying issue's last price | $2.65Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 60Underlying issue's last price |
ZMNear the Money | $1.92Near the Money | $3.40Near the Money | $3.35Near the Money | $0.25Near the Money | 9Near the Money | 20Near the Money | ZMIn the Money | $2.18In the Money | $3.70In the Money | $3.15In the Money | $-0.45In the Money | 6In the Money | 17In the Money | |
ZMNear the Money | $1.37Near the Money | $3.10Near the Money | $0.64Near the Money | $-2.91Near the Money | 2Near the Money | 8Near the Money | ZMIn the Money | $2.39In the Money | $4.20In the Money | $2.65In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
ZMNear the Money | $1.60Near the Money | $2.69Near the Money | $2.55Near the Money | $-0.70Near the Money | 6Near the Money | 62Near the Money | ZMIn the Money | $3.10In the Money | $4.85In the Money | $3.86In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
ZMOut of the Money | $1.64Out of the Money | $2.20Out of the Money | $1.80Out of the Money | $0.00Out of the Money | 10Out of the Money | 908Out of the Money | ZMIn the Money | $3.80In the Money | $5.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.32Out of the Money | $2.04Out of the Money | $1.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | ZMIn the Money | $4.70In the Money | $6.95In 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 | $1.59Out of the Money | $1.34Out of the Money | $0.11Out of the Money | 120Out of the Money | 70Out of the Money | ZMIn the Money | $5.50In the Money | $8.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.23Out of the Money | $1.50Out of the Money | $1.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 72Out of the Money | ZMIn the Money | $5.65In the Money | $8.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.20Out of the Money | $1.94Out of the Money | $0.84Out of the Money | $-0.55Out of the Money | 1Out of the Money | 8Out of the Money | ZMIn the Money | $7.35In the Money | $9.15In 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 | $1.09Out of the Money | $0.40Out of the Money | $-0.41Out of the Money | 1Out of the Money | 21Out of the Money | ZMIn the Money | $8.30In the Money | $9.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.28Out of the Money | $1.69Out of the Money | $0.61Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | ZMIn the Money | $9.25In the Money | $10.90In 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 | $1.49Out of the Money | $0.68Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | ZMIn the Money | $10.20In the Money | $11.85In 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 | $0.74Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $10.70In the Money | $12.50In 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 | $0.62Out of the Money | $0.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | ZMIn the Money | $10.90In the Money | $13.90In 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 | $0.54Out of the Money | $0.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | ZMIn the Money | $12.15In the Money | $14.80In 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 | $0.50Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $16.95In the Money | $20.00In 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 | $0.69Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $21.85In the Money | $25.00In 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 | $0.64Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $26.85In the Money | $30.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |