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 | $21.70In the Money | $22.25In the Money | $20.97In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $16.95In the Money | $17.45In the Money | $15.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.90In the Money | $14.30In 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 | $0.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.85In the Money | $13.35In 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 | $0.13Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
ZMIn the Money | $11.95In the Money | $12.35In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
ZMIn the Money | $10.90In the Money | $11.45In 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 | $0.05Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZMIn the Money | $9.95In the Money | $10.35In 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 | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
ZMIn the Money | $8.90In the Money | $9.30In 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 | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
ZMIn the Money | $7.90In the Money | $8.30In the Money | $10.65In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 107Out of the Money | |
ZMIn the Money | $6.90In the Money | $7.35In the Money | $9.80In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.06Out of the Money | 3Out of the Money | 20Out of the Money | |
ZMIn the Money | $6.05In the Money | $6.40In the Money | $4.62In the Money | $0.00In the Money | ---In the Money | 11In the Money | ZMOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $-0.08Out of the Money | 1Out of the Money | 24Out of the Money | |
ZMIn the Money | $5.10In the Money | $5.40In the Money | $4.15In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.14Out of the Money | $-0.15Out of the Money | 2Out of the Money | 79Out of the Money | |
ZMIn the Money | $4.20In the Money | $4.40In the Money | $4.85In the Money | $0.00In the Money | ---In the Money | 74In the Money | ZMOut of the Money | $0.18Out of the Money | $0.21Out of the Money | $0.21Out of the Money | $-0.26Out of the Money | 26Out of the Money | 148Out of the Money | |
ZMIn the Money | $3.35In the Money | $3.50In the Money | $3.50In the Money | $1.25In the Money | 2In the Money | 3In the Money | ZMNear the Money | $0.29Near the Money | $0.33Near the Money | $0.33Near the Money | $-0.23Near the Money | 20Near the Money | 384Near the Money | |
ZMIn the Money | $2.58In the Money | $2.68In the Money | $2.39In the Money | $0.58In the Money | 1In the Money | 19In the Money | ZMNear the Money | $0.49Near the Money | $0.53Near the Money | $0.53Near the Money | $-0.16Near the Money | 33Near the Money | 329Near the Money | |
ZMUnderlying issue's last price | $1.89Underlying issue's last price | $1.93Underlying issue's last price | $2.10Underlying issue's last price | $1.01Underlying issue's last price | 4Underlying issue's last price | 51Underlying issue's last price | Filter Table By Strike Price of$61.00Underlying issue's last price | ZMUnderlying issue's last price | $0.79Underlying issue's last price | $0.84Underlying issue's last price | $0.90Underlying issue's last price | $-0.35Underlying issue's last price | 8Underlying issue's last price | 97Underlying issue's last price |
ZMNear the Money | $1.32Near the Money | $1.36Near the Money | $1.29Near the Money | $0.56Near the Money | 9Near the Money | 399Near the Money | ZMIn the Money | $1.22In the Money | $1.26In the Money | $1.32In the Money | $-0.55In the Money | 10In the Money | 145In the Money | |
ZMNear the Money | $0.88Near the Money | $0.92Near the Money | $0.85Near the Money | $0.17Near the Money | 21Near the Money | 135Near the Money | ZMIn the Money | $1.78In the Money | $1.83In the Money | $1.60In the Money | $-1.10In the Money | 2In the Money | 72In the Money | |
ZMNear the Money | $0.57Near the Money | $0.62Near the Money | $0.57Near the Money | $0.15Near the Money | 26Near the Money | 219Near the Money | ZMIn the Money | $2.44In the Money | $2.53In the Money | $2.47In the Money | $-1.37In the Money | 2In the Money | 43In the Money | |
ZMOut of the Money | $0.35Out of the Money | $0.41Out of the Money | $0.38Out of the Money | $0.18Out of the Money | 23Out of the Money | 112Out of the Money | ZMIn the Money | $3.20In the Money | $3.35In the Money | $3.20In the Money | $-1.70In the Money | 5In the Money | 18In the Money | |
ZMOut of the Money | $0.21Out of the Money | $0.27Out of the Money | $0.25Out of the Money | $0.11Out of the Money | 30Out of the Money | 65Out of the Money | ZMIn the Money | $4.05In the Money | $4.30In the Money | $2.68In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.14Out of the Money | $0.17Out of the Money | $0.16Out of the Money | $0.06Out of the Money | 13Out of the Money | 67Out of the Money | ZMIn the Money | $4.90In the Money | $5.20In 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 | $0.13Out of the Money | $0.10Out of the Money | $0.04Out of the Money | 21Out of the Money | 141Out of the Money | ZMIn the Money | $5.80In the Money | $6.20In 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 | $0.11Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 250Out of the Money | ZMIn the Money | $6.75In the Money | $7.45In the Money | $6.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 14Out of the Money | 335Out of the Money | ZMIn the Money | $7.80In the Money | $8.25In the Money | $7.28In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | ZMIn the Money | $8.80In the Money | $9.55In 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 | $0.07Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | ZMIn the Money | $9.60In the Money | $10.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | ZMIn the Money | $10.85In the Money | $11.20In 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 | $0.07Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | ZMIn the Money | $11.85In the Money | $12.20In 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 | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | ZMIn the Money | $12.70In the Money | $13.20In the Money | $14.63In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $13.65In the Money | $14.15In 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 | $0.11Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 7Out of the Money | 71Out of the Money | ZMIn the Money | $17.70In the Money | $18.25In 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 | $0.13Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $22.85In the Money | $23.25In 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 | $0.11Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 41Out of the Money | ZMIn the Money | $27.50In the Money | $28.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |