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 | $24.80In the Money | $28.60In the Money | $32.05In the Money | $0.00In the Money | ---In the Money | 14In the Money | ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $21.45In the Money | $22.65In the Money | $26.45In the Money | $0.00In the Money | ---In the Money | 127In the Money | ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 1Out of the Money | 296Out of the Money | |
ZMIn the Money | $16.55In the Money | $16.85In the Money | $24.75In the Money | $0.00In the Money | ---In the Money | 65In the Money | ZMOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 50Out of the Money | 2,288Out of the Money | |
ZMIn the Money | $11.40In the Money | $11.95In the Money | $18.45In the Money | $0.00In the Money | ---In the Money | 62In the Money | ZMOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.08Out of the Money | 12Out of the Money | 3,104Out of the Money | |
ZMIn the Money | $8.60In the Money | $8.90In 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 | $0.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $7.55In the Money | $7.85In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $6.55In the Money | $6.95In the Money | $12.25In the Money | $0.00In the Money | ---In the Money | 75In 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 | 21Out of the Money | 2,790Out of the Money | |
ZMIn the Money | $5.45In the Money | $5.95In the Money | $11.20In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $4.60In the Money | $4.90In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | 15In the Money | ZMOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 806Out of the Money | |
ZMIn the Money | $3.50In the Money | $3.80In the Money | $4.85In the Money | $0.00In the Money | ---In the Money | 10In the Money | ZMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.02Out of the Money | 27Out of the Money | 36Out of the Money | |
ZMIn the Money | $2.55In the Money | $2.89In the Money | $2.87In the Money | $-5.33In the Money | 1In the Money | 3In the Money | ZMNear the Money | $0.05Near the Money | $0.08Near the Money | $0.07Near the Money | $0.00Near the Money | 91Near the Money | 149Near the Money | |
ZMIn the Money | $1.76In the Money | $1.84In the Money | $1.82In the Money | $-0.88In the Money | 35In the Money | 497In the Money | ZMNear the Money | $0.12Near the Money | $0.14Near the Money | $0.12Near the Money | $0.03Near the Money | 148Near the Money | 7,407Near the Money | |
ZMUnderlying issue's last price | $0.98Underlying issue's last price | $1.02Underlying issue's last price | $0.95Underlying issue's last price | $-0.76Underlying issue's last price | 75Underlying issue's last price | 11Underlying issue's last price | Filter Table By Strike Price of$56.00Underlying issue's last price | ZMUnderlying issue's last price | $0.32Underlying issue's last price | $0.34Underlying issue's last price | $0.32Underlying issue's last price | $0.13Underlying issue's last price | 160Underlying issue's last price | 136Underlying issue's last price |
ZMNear the Money | $0.44Near the Money | $0.46Near the Money | $0.48Near the Money | $-0.84Near the Money | 482Near the Money | 316Near the Money | ZMIn the Money | $0.77In the Money | $0.82In the Money | $0.78In the Money | $0.38In the Money | 1,072In the Money | 1,321In the Money | |
ZMNear the Money | $0.17Near the Money | $0.20Near the Money | $0.20Near the Money | $-0.40Near the Money | 253Near the Money | 385Near the Money | ZMIn the Money | $1.49In the Money | $1.57In the Money | $1.50In the Money | $0.67In the Money | 296In the Money | 913In the Money | |
ZMNear the Money | $0.07Near the Money | $0.10Near the Money | $0.08Near the Money | $-0.21Near the Money | 149Near the Money | 540Near the Money | ZMIn the Money | $2.34In the Money | $2.50In the Money | $2.42In the Money | $0.95In the Money | 38In the Money | 586In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.09Out of the Money | 690Out of the Money | 1,856Out of the Money | ZMIn the Money | $3.30In the Money | $3.50In the Money | $3.50In the Money | $1.10In the Money | 150In the Money | 6,489In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.05Out of the Money | 35Out of the Money | 994Out of the Money | ZMIn the Money | $4.25In the Money | $4.45In the Money | $4.32In the Money | $1.07In the Money | 3In the Money | 801In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 18Out of the Money | 802Out of the Money | ZMIn the Money | $5.35In the Money | $5.45In the Money | $5.40In the Money | $1.19In the Money | 32In the Money | 485In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 6Out of the Money | 508Out of the Money | ZMIn the Money | $6.30In the Money | $6.45In the Money | $6.40In the Money | $1.10In the Money | 7In the Money | 503In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 34Out of the Money | 879Out of the Money | ZMIn the Money | $7.15In the Money | $7.50In the Money | $7.48In the Money | $1.31In the Money | 3In the Money | 126In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 149Out of the Money | 6,744Out of the Money | ZMIn the Money | $8.20In the Money | $8.55In the Money | $8.40In the Money | $1.26In the Money | 8In the Money | 3,452In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 32Out of the Money | 539Out of the Money | ZMIn the Money | $9.20In the Money | $9.50In the Money | $8.21In the Money | $0.00In the Money | ---In the Money | 40In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 3Out of the Money | 627Out of the Money | ZMIn the Money | $10.15In the Money | $10.45In the Money | $6.17In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 1Out of the Money | 192Out of the Money | ZMIn the Money | $11.15In the Money | $11.60In the Money | $6.98In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | ZMIn the Money | $12.20In the Money | $12.80In the Money | $5.83In 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 | $0.02Out of the Money | $-0.01Out of the Money | 18Out of the Money | 4,375Out of the Money | ZMIn the Money | $13.20In the Money | $13.45In the Money | $13.50In the Money | $6.70In the Money | 2In the Money | 848In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 2Out of the Money | 79Out of the Money | ZMIn the Money | $13.55In the Money | $14.60In the Money | $9.90In 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 | $0.01Out of the Money | $-0.07Out of the Money | 4Out of the Money | 105Out of the Money | ZMIn the Money | $15.15In the Money | $16.55In the Money | $10.90In 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 | $0.05Out of the Money | $0.03Out of the Money | 5Out of the Money | 39Out of the Money | ZMIn the Money | $16.15In the Money | $16.55In the Money | $11.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 754Out of the Money | ZMIn the Money | $17.10In the Money | $18.90In the Money | $11.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 74Out of the Money | 21,771Out of the Money | ZMIn the Money | $18.05In the Money | $18.70In the Money | $12.65In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.34Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 134Out of the Money | ZMIn the Money | $17.90In the Money | $20.30In the Money | $14.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,527Out of the Money | ZMIn the Money | $21.90In the Money | $25.05In the Money | $18.25In 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 | $0.00Out of the Money | ---Out of the Money | 1,376Out of the Money | ZMIn the Money | $26.40In the Money | $30.30In the Money | $23.85In 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 | 1,747Out of the Money | ZMIn the Money | $31.40In the Money | $35.30In the Money | $26.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.34Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,209Out of the Money | ZMIn the Money | $36.40In the Money | $40.35In the Money | $27.40In 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 | $0.00Out of the Money | ---Out of the Money | 1,871Out of the Money | ZMIn the Money | $41.40In the Money | $45.35In the Money | $32.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.34Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 397Out of the Money | ZMIn the Money | $46.40In the Money | $50.30In the Money | $33.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,350Out of the Money | ZMIn the Money | $51.40In the Money | $55.30In the Money | $44.15In the Money | $0.00In the Money | ---In the Money | ---In the Money |