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 | $22.70In the Money | $23.50In 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 | $0.17Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $17.75In the Money | $18.60In 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 | $0.17Out 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 | $14.65In 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 | $0.18Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
ZMIn the Money | $12.65In the Money | $13.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
ZMIn the Money | $11.75In the Money | $12.60In 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 | $0.05Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZMIn the Money | $10.70In the Money | $11.60In 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 | $0.05Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
ZMIn the Money | $9.80In the Money | $10.70In 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 | $0.06Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 5Out of the Money | 17Out of the Money | |
ZMIn the Money | $8.65In the Money | $9.65In the Money | $10.65In 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 | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out of the Money | |
ZMIn the Money | $7.70In the Money | $8.70In the Money | $9.80In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $0.00Out of the Money | 2Out of the Money | 28Out of the Money | |
ZMIn the Money | $6.85In the Money | $7.60In the Money | $7.20In the Money | $0.00In the Money | ---In the Money | 7In the Money | ZMOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.01Out of the Money | 16Out of the Money | 23Out of the Money | |
ZMIn the Money | $5.80In the Money | $6.50In 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 | $0.15Out of the Money | $0.12Out of the Money | $-0.08Out of the Money | 6Out of the Money | 55Out of the Money | |
ZMIn the Money | $4.85In the Money | $5.85In the Money | $7.04In the Money | $0.00In the Money | ---In the Money | 50In the Money | ZMOut of the Money | $0.18Out of the Money | $0.22Out of the Money | $0.20Out of the Money | $0.00Out of the Money | 3Out of the Money | 46Out of the Money | |
ZMIn the Money | $4.40In the Money | $4.80In 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 | $0.32Out of the Money | $0.29Out of the Money | $-0.19Out of the Money | 106Out of the Money | 147Out of the Money | |
ZMIn the Money | $3.55In the Money | $3.75In the Money | $3.73In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZMOut of the Money | $0.45Out of the Money | $0.49Out of the Money | $0.48Out of the Money | $-0.17Out of the Money | 4Out of the Money | 77Out of the Money | |
ZMIn the Money | $2.82In the Money | $3.25In the Money | $3.10In the Money | $0.02In the Money | 40In the Money | 8In the Money | ZMNear the Money | $0.68Near the Money | $0.73Near the Money | $0.71Near the Money | $0.15Near the Money | 3Near the Money | 72Near the Money | |
ZMIn the Money | $2.16In the Money | $2.28In the Money | $2.35In the Money | $0.45In the Money | 236In the Money | 259In the Money | ZMNear the Money | $1.00Near the Money | $1.07Near the Money | $0.98Near the Money | $-0.20Near the Money | 7Near the Money | 26Near the Money | |
ZMUnderlying issue's last price | $1.61Underlying issue's last price | $1.72Underlying issue's last price | $1.64Underlying issue's last price | $0.17Underlying issue's last price | 53Underlying issue's last price | 24Underlying issue's last price | Filter Table By Strike Price of$63.00Underlying issue's last price | ZMUnderlying issue's last price | $1.43Underlying issue's last price | $1.52Underlying issue's last price | $1.40Underlying issue's last price | $-0.46Underlying issue's last price | 31Underlying issue's last price | 51Underlying issue's last price |
ZMNear the Money | $1.16Near the Money | $1.25Near the Money | $1.26Near the Money | $0.19Near the Money | 9Near the Money | 162Near the Money | ZMIn the Money | $1.92In the Money | $2.09In the Money | $2.05In the Money | $-0.41In the Money | 7In the Money | 33In the Money | |
ZMNear the Money | $0.81Near the Money | $0.89Near the Money | $0.90Near the Money | $0.05Near the Money | 7Near the Money | 71Near the Money | ZMIn the Money | $2.58In the Money | $2.76In the Money | $2.60In the Money | $0.47In the Money | 1In the Money | 15In the Money | |
ZMNear the Money | $0.56Near the Money | $0.62Near the Money | $0.62Near the Money | $-0.06Near the Money | 11Near the Money | 19Near the Money | ZMIn the Money | $3.35In the Money | $3.90In the Money | $2.68In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.38Out of the Money | $0.43Out of the Money | $0.44Out of the Money | $0.00Out of the Money | 14Out of the Money | 39Out of the Money | ZMIn the Money | $4.15In the Money | $4.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.26Out of the Money | $0.32Out of the Money | $0.28Out of the Money | $0.02Out of the Money | 11Out of the Money | 73Out of the Money | ZMIn the Money | $4.70In the Money | $5.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.17Out of the Money | $0.22Out of the Money | $0.21Out of the Money | $-0.04Out of the Money | 6Out of the Money | 241Out of the Money | ZMIn the Money | $5.80In the Money | $6.25In the Money | $6.35In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZMOut of the Money | $0.12Out of the Money | $0.17Out of the Money | $0.15Out of the Money | $-0.01Out of the Money | 3Out of the Money | 726Out of the Money | ZMIn the Money | $6.55In the Money | $7.25In the Money | $7.28In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.09Out of the Money | $0.14Out of the Money | $0.11Out of the Money | $-0.14Out of the Money | 1Out of the Money | 64Out of the Money | ZMIn the Money | $7.60In the Money | $8.50In 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 | $0.10Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | ZMIn the Money | $8.55In the Money | $9.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | ZMIn the Money | $9.60In the Money | $10.50In 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 | $0.11Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | ZMIn the Money | $10.50In the Money | $11.55In 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 | $0.07Out of the Money | $0.05Out of the Money | $-0.50Out of the Money | 22Out of the Money | 40Out of the Money | ZMIn the Money | $11.50In the Money | $12.30In 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 | $0.06Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $12.50In the Money | $13.55In 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 | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 71Out of the Money | ZMIn the Money | $16.50In the Money | $17.55In 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 | $0.18Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $21.50In the Money | $22.55In 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 | $0.17Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $26.55In the Money | $27.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |