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 | $23.50In the Money | $24.05In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $18.50In the Money | $19.15In 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 | $0.12Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $14.60In the Money | $15.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $-0.11Out of the Money | 1Out of the Money | 17Out of the Money | |
ZMIn the Money | $13.65In the Money | $14.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.14Out of the Money | $0.24Out of the Money | $0.19Out of the Money | $-0.10Out of the Money | 1Out of the Money | 3Out of the Money | |
ZMIn the Money | $12.75In the Money | $13.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.19Out of the Money | $0.25Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZMIn the Money | $11.85In the Money | $12.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.24Out of the Money | $0.33Out of the Money | $0.30Out of the Money | $-0.06Out of the Money | 1Out of the Money | 14Out 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 | $0.30Out of the Money | $0.41Out of the Money | $0.67Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZMIn the Money | $10.00In the Money | $10.55In the Money | $10.65In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.38Out of the Money | $0.46Out of the Money | $0.43Out of the Money | $-0.12Out of the Money | 10Out of the Money | 16Out of the Money | |
ZMIn the Money | $9.20In the Money | $9.45In the Money | $9.80In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $0.49Out of the Money | $0.57Out of the Money | $0.52Out of the Money | $-0.08Out of the Money | 15Out of the Money | 15Out of the Money | |
ZMIn the Money | $8.40In the Money | $8.60In the Money | $8.95In the Money | $0.00In the Money | ---In the Money | 7In the Money | ZMOut of the Money | $0.62Out of the Money | $0.74Out of the Money | $0.68Out of the Money | $-0.56Out of the Money | 1Out of the Money | 1Out of the Money | |
ZMIn the Money | $7.55In the Money | $7.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.79Out of the Money | $0.89Out of the Money | $0.94Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
ZMIn the Money | $6.75In the Money | $7.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $1.00Out of the Money | $1.07Out of the Money | $1.07Out of the Money | $-0.06Out of the Money | 1Out of the Money | 15Out of the Money | |
ZMIn the Money | $6.05In the Money | $6.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $1.27Out of the Money | $1.31Out of the Money | $1.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
ZMIn the Money | $5.40In the Money | $5.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $1.57Out of the Money | $1.61Out of the Money | $1.56Out of the Money | $-0.17Out of the Money | 7Out of the Money | 30Out of the Money | |
ZMIn the Money | $4.75In the Money | $4.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMNear the Money | $1.90Near the Money | $2.00Near the Money | $2.07Near the Money | $0.00Near the Money | ---Near the Money | 19Near the Money | |
ZMIn the Money | $4.15In the Money | $4.25In the Money | $4.58In the Money | $0.03In the Money | 1In the Money | 37In the Money | ZMNear the Money | $2.31Near the Money | $2.38Near the Money | $2.45Near the Money | $0.00Near the Money | ---Near the Money | 11Near the Money | |
ZMUnderlying issue's last price | $3.60Underlying issue's last price | $3.70Underlying issue's last price | $4.10Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 17Underlying issue's last price | Filter Table By Strike Price of$63.00Underlying issue's last price | ZMUnderlying issue's last price | $2.78Underlying issue's last price | $2.85Underlying issue's last price | $2.80Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 28Underlying issue's last price |
ZMNear the Money | $3.10Near the Money | $3.20Near the Money | $3.16Near the Money | $-0.46Near the Money | 2Near the Money | 30Near the Money | ZMIn the Money | $3.25In the Money | $3.35In the Money | $3.25In the Money | $-0.02In the Money | 1In the Money | 4In the Money | |
ZMNear the Money | $2.70Near the Money | $2.76Near the Money | $2.70Near the Money | $-0.40Near the Money | 14Near the Money | 21Near the Money | ZMIn the Money | $3.80In the Money | $3.95In the Money | $4.12In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
ZMNear the Money | $2.30Near the Money | $2.40Near the Money | $2.33Near the Money | $-0.42Near the Money | 2Near the Money | 3Near the Money | ZMIn the Money | $4.45In the Money | $4.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $1.96Out of the Money | $2.04Out of the Money | $2.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | ZMIn the Money | $5.10In the Money | $5.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $1.67Out of the Money | $1.72Out of the Money | $1.69Out of the Money | $-0.27Out of the Money | 6Out of the Money | 16Out of the Money | ZMIn the Money | $5.75In the Money | $5.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $1.41Out of the Money | $1.47Out of the Money | $1.59Out of the Money | $-0.02Out of the Money | 2Out of the Money | 206Out of the Money | ZMIn the Money | $6.55In the Money | $6.70In the Money | $6.70In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZMOut of the Money | $1.17Out of the Money | $1.22Out of the Money | $1.31Out of the Money | $-0.12Out of the Money | 22Out of the Money | 239Out of the Money | ZMIn the Money | $7.25In the Money | $7.45In the Money | $7.28In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.99Out of the Money | $1.07Out of the Money | $1.07Out of the Money | $-0.10Out of the Money | 13Out of the Money | 21Out of the Money | ZMIn the Money | $8.00In the Money | $8.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.83Out of the Money | $0.91Out of the Money | $0.83Out of the Money | $-0.22Out of the Money | 2Out of the Money | 6Out of the Money | ZMIn the Money | $8.95In the Money | $9.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.69Out of the Money | $0.77Out of the Money | $0.74Out of the Money | $0.04Out of the Money | 1Out of the Money | 4Out of the Money | ZMIn the Money | $9.75In the Money | $10.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.58Out of the Money | $0.66Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | ZMIn the Money | $10.65In the Money | $10.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.48Out of the Money | $0.57Out of the Money | $0.51Out of the Money | $-0.13Out of the Money | 10Out of the Money | 21Out of the Money | ZMIn the Money | $11.55In the Money | $11.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.22Out of the Money | $0.29Out of the Money | $0.27Out of the Money | $-0.01Out of the Money | 10Out of the Money | 52Out of the Money | ZMIn the Money | $16.20In the Money | $16.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.07Out of the Money | $0.18Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $21.10In the Money | $21.65In 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 | $0.14Out of the Money | $0.11Out of the Money | $0.11Out of the Money | 1Out of the Money | ---Out of the Money | ZMIn the Money | $26.15In the Money | $26.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |