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 | $20.90In the Money | $21.85In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $15.85In the Money | $16.80In 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 | $0.01Out of the Money | 10Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.25In the Money | $12.65In the Money | $11.45In the Money | $-3.60In the Money | 3In the Money | 1In the Money | ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 54Out of the Money | 31Out of the Money | |
ZMIn the Money | $11.25In the Money | $11.80In 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 | $0.19Out of the Money | $0.01Out of the Money | $-0.07Out of the Money | 3Out of the Money | 84Out of the Money | |
ZMIn the Money | $10.25In the Money | $10.80In 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 | $0.19Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 672Out of the Money | |
ZMIn the Money | $9.25In the Money | $9.85In 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 | $0.19Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 299Out of the Money | |
ZMIn the Money | $7.80In the Money | $8.65In the Money | $7.85In the Money | $7.85In the Money | 10In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 1Out of the Money | 335Out of the Money | |
ZMIn the Money | $7.25In the Money | $7.60In the Money | $10.50In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 32Out of the Money | 103Out of the Money | |
ZMIn the Money | $6.25In the Money | $6.60In the Money | $8.33In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 31Out of the Money | 318Out of the Money | |
ZMIn the Money | $5.30In the Money | $5.55In 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 | $0.05Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 45Out of the Money | 136Out of the Money | |
ZMIn the Money | $4.30In the Money | $4.65In the Money | $6.93In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.09Out of the Money | $-0.03Out of the Money | 9Out of the Money | 64Out of the Money | |
ZMIn the Money | $3.35In the Money | $3.65In the Money | $2.57In the Money | $-2.73In the Money | 1In the Money | 3In the Money | ZMOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.18Out of the Money | $-0.04Out of the Money | 36Out of the Money | 95Out of the Money | |
ZMIn the Money | $2.49In the Money | $2.68In the Money | $1.78In the Money | $-1.16In the Money | 20In the Money | 21In the Money | ZMNear the Money | $0.16Near the Money | $0.20Near the Money | $0.18Near the Money | $-0.30Near the Money | 154Near the Money | 117Near the Money | |
ZMIn the Money | $1.72In the Money | $1.79In the Money | $1.70In the Money | $0.33In the Money | 459In the Money | 284In the Money | ZMNear the Money | $0.33Near the Money | $0.38Near the Money | $0.36Near the Money | $-0.40Near the Money | 515Near the Money | 451Near the Money | |
ZMUnderlying issue's last price | $1.06Underlying issue's last price | $1.11Underlying issue's last price | $1.04Underlying issue's last price | $0.31Underlying issue's last price | 469Underlying issue's last price | 109Underlying issue's last price | Filter Table By Strike Price of$61.00Underlying issue's last price | ZMUnderlying issue's last price | $0.66Underlying issue's last price | $0.72Underlying issue's last price | $0.74Underlying issue's last price | $-0.49Underlying issue's last price | 389Underlying issue's last price | 203Underlying issue's last price |
ZMNear the Money | $0.60Near the Money | $0.65Near the Money | $0.62Near the Money | $0.21Near the Money | 210Near the Money | 232Near the Money | ZMIn the Money | $1.18In the Money | $1.26In the Money | $1.43In the Money | $-0.41In the Money | 853In the Money | 255In the Money | |
ZMNear the Money | $0.30Near the Money | $0.35Near the Money | $0.33Near the Money | $0.07Near the Money | 189Near the Money | 323Near the Money | ZMIn the Money | $1.89In the Money | $2.01In the Money | $2.55In the Money | $-0.40In the Money | 19In the Money | 128In the Money | |
ZMNear the Money | $0.15Near the Money | $0.18Near the Money | $0.16Near the Money | $0.01Near the Money | 69Near the Money | 720Near the Money | ZMIn the Money | $2.69In the Money | $2.94In the Money | $3.52In the Money | $-0.21In the Money | 16In the Money | 271In the Money | |
ZMOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $0.02Out of the Money | 214Out of the Money | 902Out of the Money | ZMIn the Money | $3.15In the Money | $4.20In the Money | $4.61In the Money | $-0.17In the Money | 18In the Money | 178In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 25Out of the Money | 213Out of the Money | ZMIn the Money | $4.60In the Money | $4.85In the Money | $5.30In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 6Out of the Money | 90Out of the Money | ZMIn the Money | $5.50In the Money | $5.85In 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 | $0.03Out of the Money | $0.01Out of the Money | 211Out of the Money | 77Out of the Money | ZMIn the Money | $6.50In the Money | $6.85In the Money | $4.92In 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 | 51Out of the Money | 67Out of the Money | ZMIn the Money | $7.25In the Money | $7.80In 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 | $0.01Out of the Money | $-0.02Out of the Money | 62Out of the Money | 240Out 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 | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | ZMIn the Money | $9.55In the Money | $9.80In the Money | $8.70In 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 | 72Out of the Money | ZMIn the Money | $10.45In the Money | $10.85In the Money | $9.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.20Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | ZMIn the Money | $11.30In the Money | $11.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 7Out of the Money | 22Out of the Money | ZMIn the Money | $12.50In the Money | $12.80In 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 | $0.19Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 99Out of the Money | ZMIn the Money | $13.45In the Money | $13.80In the Money | $14.71In the Money | $5.31In the Money | 1In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.19Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 15Out of the Money | ZMIn the Money | $14.20In the Money | $14.85In 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 | $0.19Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 265Out of the Money | ZMIn the Money | $18.55In the Money | $18.80In 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 | $0.19Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $23.45In the Money | $23.85In 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 | $0.19Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 1Out of the Money | 21Out of the Money | ZMIn the Money | $28.15In the Money | $29.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |