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 | $27.80In the Money | $28.35In 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 | $0.14Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $22.75In the Money | $23.30In 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 | $0.14Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 296Out of the Money | |
ZMIn the Money | $17.65In the Money | $18.35In 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 | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,288Out of the Money | |
ZMIn the Money | $12.65In the Money | $13.30In the Money | $18.45In the Money | $0.00In the Money | ---In the Money | 62In the Money | ZMOut of the Money | $0.01Out of the Money | $0.14Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,060Out of the Money | |
ZMIn the Money | $7.75In the Money | $8.25In 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 | $0.11Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,773Out of the Money | |
ZMIn the Money | $6.90In the Money | $7.40In 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 | $0.12Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $5.85In the Money | $6.35In the Money | $7.00In the Money | $-1.80In the Money | 3In the Money | 12In the Money | ZMOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 800Out of the Money | 40Out of the Money | |
ZMIn the Money | $4.90In the Money | $5.40In 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 | $0.14Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 4Out of the Money | 33Out of the Money | |
ZMIn the Money | $3.90In the Money | $4.35In the Money | $8.20In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $0.03Out of the Money | 8Out of the Money | 31Out of the Money | |
ZMIn the Money | $3.05In the Money | $3.35In the Money | $3.60In the Money | $-2.10In the Money | 53In the Money | 492In the Money | ZMNear the Money | $0.09Near the Money | $0.14Near the Money | $0.11Near the Money | $0.05Near the Money | 109Near the Money | 7,443Near the Money | |
ZMIn the Money | $2.17In the Money | $2.37In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMNear the Money | $0.18Near the Money | $0.24Near the Money | $0.20Near the Money | $0.13Near the Money | 58Near the Money | 64Near the Money | |
ZMUnderlying issue's last price | $1.45Underlying issue's last price | $1.51Underlying issue's last price | $1.80Underlying issue's last price | $-2.25Underlying issue's last price | 31Underlying issue's last price | 15Underlying issue's last price | Filter Table By Strike Price of$57.00Underlying issue's last price | ZMUnderlying issue's last price | $0.42Underlying issue's last price | $0.46Underlying issue's last price | $0.43Underlying issue's last price | $0.32Underlying issue's last price | 334Underlying issue's last price | 1,035Underlying issue's last price |
ZMNear the Money | $0.84Near the Money | $0.88Near the Money | $1.07Near the Money | $-1.73Near the Money | 169Near the Money | 62Near the Money | ZMIn the Money | $0.80In the Money | $0.85In the Money | $0.78In the Money | $0.60In the Money | 1,111In the Money | 745In the Money | |
ZMNear the Money | $0.44Near the Money | $0.49Near the Money | $0.48Near the Money | $-1.52Near the Money | 378Near the Money | 81Near the Money | ZMIn the Money | $1.40In the Money | $1.54In the Money | $1.38In the Money | $1.00In the Money | 429In the Money | 368In the Money | |
ZMNear the Money | $0.22Near the Money | $0.25Near the Money | $0.24Near the Money | $-1.06Near the Money | 1,374Near the Money | 1,119Near the Money | ZMIn the Money | $2.14In the Money | $2.27In the Money | $2.11In the Money | $1.42In the Money | 2,334In the Money | 7,251In the Money | |
ZMOut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $-0.67Out of the Money | 282Out of the Money | 363Out of the Money | ZMIn the Money | $2.98In the Money | $3.40In the Money | $2.84In the Money | $1.74In the Money | 128In the Money | 826In the Money | |
ZMOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.33Out of the Money | 478Out of the Money | 508Out of the Money | ZMIn the Money | $3.90In the Money | $4.40In the Money | $3.62In the Money | $1.69In the Money | 45In the Money | 499In the Money | |
ZMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.19Out of the Money | 70Out of the Money | 537Out of the Money | ZMIn the Money | $4.75In the Money | $5.25In the Money | $4.70In the Money | $2.02In the Money | 54In the Money | 594In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.17Out of the Money | $0.05Out of the Money | $-0.07Out of the Money | 45Out of the Money | 877Out of the Money | ZMIn the Money | $5.90In the Money | $6.15In the Money | $5.72In the Money | $2.52In the Money | 52In the Money | 401In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 164Out of the Money | 6,787Out of the Money | ZMIn the Money | $6.90In the Money | $7.30In the Money | $6.50In the Money | $2.50In the Money | 8In the Money | 5,352In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.12Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 6Out of the Money | 545Out of the Money | ZMIn the Money | $7.90In the Money | $8.30In the Money | $4.12In the Money | $0.00In the Money | ---In the Money | 146In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 630Out of the Money | ZMIn the Money | $8.90In the Money | $9.15In the Money | $6.17In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 24Out of the Money | 192Out of the Money | ZMIn the Money | $9.75In the Money | $10.25In the Money | $6.98In the Money | $0.00In the Money | ---In the Money | 3In 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 | 5Out of the Money | 55Out of the Money | ZMIn the Money | $10.85In the Money | $11.20In the Money | $5.83In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 132Out of the Money | 4,407Out of the Money | ZMIn the Money | $11.90In the Money | $12.35In the Money | $6.80In the Money | $0.00In the Money | ---In the Money | 944In 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 | 79Out of the Money | ZMIn the Money | $12.70In the Money | $13.20In the Money | $9.90In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | ZMIn the Money | $13.75In the Money | $14.15In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.13Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | ZMIn the Money | $14.75In the Money | $15.20In the Money | $11.90In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.12Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 754Out of the Money | ZMIn the Money | $15.65In the Money | $16.15In the Money | $11.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 62Out of the Money | 21,803Out of the Money | ZMIn the Money | $16.75In the Money | $17.40In the Money | $12.65In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 134Out of the Money | ZMIn the Money | $17.65In the Money | $18.25In the Money | $14.90In the Money | $0.00In the Money | ---In the Money | 2In 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 | 472Out of the Money | 3,059Out of the Money | ZMIn the Money | $21.85In the Money | $22.25In the Money | $18.25In 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 | $0.01Out of the Money | $0.00Out of the Money | 13Out of the Money | 1,275Out of the Money | ZMIn the Money | $26.60In the Money | $27.35In 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 | $31.70In the Money | $32.35In 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 | $0.14Out 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 | $36.85In the Money | $37.35In 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 | $-0.01Out of the Money | 101Out of the Money | 1,773Out of the Money | ZMIn the Money | $41.75In the Money | $42.25In 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 | $0.12Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 397Out of the Money | ZMIn the Money | $46.85In the Money | $47.35In 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 | $51.65In the Money | $52.35In the Money | $44.15In the Money | $0.00In the Money | ---In the Money | ---In the Money |