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 | $21.00In the Money | $21.60In the Money | $20.97In the Money | $-1.84In the Money | 1In 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 | $16.10In the Money | $16.80In the Money | $15.85In the Money | $-1.96In the Money | 1In the Money | 1In the Money | ZMOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.05In the Money | $12.85In 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 | $0.16Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
ZMIn the Money | $11.05In the Money | $11.90In 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 | $0.04Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
ZMIn the Money | $10.05In the Money | $10.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZMIn the Money | $9.05In 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 | $0.05Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 3Out of the Money | 15Out of the Money | |
ZMIn the Money | $8.10In the Money | $8.75In 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 | $7.15In the Money | $7.90In 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 | $0.08Out of the Money | $-0.01Out of the Money | 12Out of the Money | 107Out of the Money | |
ZMIn the Money | $6.40In the Money | $6.70In 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 | $0.10Out of the Money | $0.11Out of the Money | $0.02Out of the Money | 12Out of the Money | 28Out of the Money | |
ZMIn the Money | $5.40In the Money | $5.85In the Money | $4.62In the Money | $0.00In the Money | ---In the Money | 11In the Money | ZMOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.15Out of the Money | $-0.06Out of the Money | 1Out of the Money | 24Out of the Money | |
ZMIn the Money | $4.55In the Money | $4.80In the Money | $4.15In the Money | $0.10In the Money | 1In the Money | 2In the Money | ZMOut of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 79Out of the Money | |
ZMIn the Money | $3.65In the Money | $3.80In the Money | $4.85In the Money | $0.00In the Money | ---In the Money | 74In the Money | ZMOut of the Money | $0.25Out of the Money | $0.29Out of the Money | $0.47Out of the Money | $-0.03Out of the Money | 14Out of the Money | 140Out of the Money | |
ZMIn the Money | $2.76In the Money | $2.98In the Money | $2.25In the Money | $-0.65In the Money | 1In the Money | 2In the Money | ZMNear the Money | $0.42Near the Money | $0.47Near the Money | $0.56Near the Money | $-0.23Near the Money | 25Near the Money | 366Near the Money | |
ZMIn the Money | $2.12In the Money | $2.42In the Money | $1.81In the Money | $0.04In the Money | 20In the Money | 22In the Money | ZMNear the Money | $0.68Near the Money | $0.74Near the Money | $0.69Near the Money | $-0.53Near the Money | 48Near the Money | 304Near the Money | |
ZMUnderlying issue's last price | $1.51Underlying issue's last price | $1.60Underlying issue's last price | $1.09Underlying issue's last price | $-0.23Underlying issue's last price | 28Underlying issue's last price | 58Underlying issue's last price | Filter Table By Strike Price of$61.00Underlying issue's last price | ZMUnderlying issue's last price | $1.06Underlying issue's last price | $1.53Underlying issue's last price | $1.25Underlying issue's last price | $-0.43Underlying issue's last price | 30Underlying issue's last price | 84Underlying issue's last price |
ZMNear the Money | $1.01Near the Money | $1.10Near the Money | $0.73Near the Money | $-0.17Near the Money | 201Near the Money | 256Near the Money | ZMIn the Money | $1.57In the Money | $1.67In the Money | $1.87In the Money | $-0.40In the Money | 4In the Money | 142In the Money | |
ZMNear the Money | $0.67Near the Money | $0.70Near the Money | $0.68Near the Money | $0.07Near the Money | 91Near the Money | 60Near the Money | ZMIn the Money | $2.21In the Money | $2.34In the Money | $2.70In the Money | $0.00In the Money | ---In the Money | 72In the Money | |
ZMNear the Money | $0.43Near the Money | $0.47Near the Money | $0.42Near the Money | $0.07Near the Money | 36Near the Money | 210Near the Money | ZMIn the Money | $2.94In the Money | $3.10In the Money | $3.84In the Money | $1.04In the Money | 12In the Money | 34In the Money | |
ZMOut of the Money | $0.26Out of the Money | $0.32Out of the Money | $0.20Out of the Money | $-0.03Out of the Money | 19Out of the Money | 94Out of the Money | ZMIn the Money | $3.35In the Money | $4.05In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | 18In the Money | |
ZMOut of the Money | $0.18Out of the Money | $0.21Out of the Money | $0.14Out of the Money | $0.00Out of the Money | 14Out of the Money | 67Out of the Money | ZMIn the Money | $4.65In the Money | $5.20In the Money | $2.68In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $-0.01Out of the Money | 3Out of the Money | 68Out of the Money | ZMIn the Money | $5.55In the Money | $5.90In 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 | $0.11Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 21Out of the Money | 142Out of the Money | ZMIn the Money | $6.30In the Money | $7.10In 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 | $0.07Out of the Money | $0.02Out of the Money | 20Out of the Money | 250Out of the Money | ZMIn the Money | $7.50In the Money | $8.10In 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 | $0.07Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 4Out of the Money | 335Out of the Money | ZMIn the Money | $8.30In the Money | $9.10In 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 | $0.06Out of the Money | $0.03Out of the Money | $-0.05Out of the Money | 23Out of the Money | 47Out of the Money | ZMIn the Money | $9.30In the Money | $10.10In 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 | $-0.02Out of the Money | 1Out of the Money | 17Out of the Money | ZMIn the Money | $10.35In the Money | $11.10In 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 | $0.09Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | ZMIn the Money | $11.30In the Money | $12.10In 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 | 10Out of the Money | ZMIn the Money | $12.25In the Money | $13.10In 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 | $0.02Out of the Money | 10Out of the Money | 17Out of the Money | ZMIn the Money | $13.25In the Money | $14.10In the Money | $14.63In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $14.20In the Money | $15.10In 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 | $0.08Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 10Out of the Money | 71Out of the Money | ZMIn the Money | $18.20In the Money | $19.10In 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 | $0.15Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $23.30In the Money | $24.10In 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 | $0.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 40Out of the Money | ZMIn the Money | $28.25In the Money | $29.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |