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 | $30.80In the Money | $33.55In 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 | $0.04Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $26.85In the Money | $28.55In 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 | $0.34Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 296Out of the Money | |
ZMIn the Money | $22.45In the Money | $22.65In 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 | $0.05Out 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 | $16.00In the Money | $17.65In 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 | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,060Out of the Money | |
ZMIn the Money | $12.50In the Money | $12.65In the Money | $13.55In the Money | $0.00In the Money | ---In the Money | 75In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 1Out of the Money | 2,776Out of the Money | |
ZMIn the Money | $11.20In the Money | $11.75In 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 | $0.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $10.40In the Money | $10.75In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
ZMIn the Money | $9.40In the Money | $9.70In 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 | $0.17Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
ZMIn the Money | $8.45In the Money | $8.80In the Money | $10.12In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.01Out of the Money | $0.17Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
ZMIn the Money | $7.50In the Money | $7.70In the Money | $7.93In the Money | $0.00In the Money | ---In the Money | 493In the Money | ZMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 16Out of the Money | 7,340Out of the Money | |
ZMIn the Money | $6.50In the Money | $6.80In 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 | $0.10Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | |
ZMIn the Money | $5.55In the Money | $5.70In the Money | $5.05In the Money | $0.00In the Money | ---In the Money | 14In the Money | ZMOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.08Out of the Money | 1Out of the Money | 1,035Out of the Money | |
ZMIn the Money | $4.50In the Money | $4.75In the Money | $5.38In the Money | $0.00In the Money | ---In the Money | 64In the Money | ZMOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $0.03Out of the Money | 5Out of the Money | 794Out of the Money | |
ZMIn the Money | $3.65In the Money | $3.80In the Money | $4.05In the Money | $0.00In the Money | ---In the Money | 78In the Money | ZMOut of the Money | $0.13Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $0.04Out of the Money | 12Out of the Money | 325Out of the Money | |
ZMIn the Money | $2.53In the Money | $2.89In the Money | $2.90In the Money | $-0.60In the Money | 7In the Money | 1,043In the Money | ZMNear the Money | $0.24Near the Money | $0.28Near the Money | $0.27Near the Money | $0.08Near the Money | 155Near the Money | 7,199Near the Money | |
ZMIn the Money | $1.98In the Money | $2.06In the Money | $1.64In the Money | $-0.83In the Money | 9In the Money | 265In the Money | ZMNear the Money | $0.46Near the Money | $0.50Near the Money | $0.50Near the Money | $0.14Near the Money | 28Near the Money | 645Near the Money | |
ZMUnderlying issue's last price | $1.35Underlying issue's last price | $1.39Underlying issue's last price | $1.34Underlying issue's last price | $-0.56Underlying issue's last price | 12Underlying issue's last price | 471Underlying issue's last price | Filter Table By Strike Price of$62.00Underlying issue's last price | ZMUnderlying issue's last price | $0.82Underlying issue's last price | $0.85Underlying issue's last price | $0.82Underlying issue's last price | $0.18Underlying issue's last price | 59Underlying issue's last price | 459Underlying issue's last price |
ZMNear the Money | $0.86Near the Money | $0.89Near the Money | $0.90Near the Money | $-0.24Near the Money | 33Near the Money | 527Near the Money | ZMIn the Money | $1.31In the Money | $1.37In the Money | $1.60In the Money | $0.57In the Money | 8In the Money | 579In the Money | |
ZMNear the Money | $0.51Near the Money | $0.56Near the Money | $0.55Near the Money | $-0.18Near the Money | 146Near the Money | 810Near the Money | ZMIn the Money | $1.95In the Money | $2.05In the Money | $2.14In the Money | $0.59In the Money | 10In the Money | 387In the Money | |
ZMNear the Money | $0.29Near the Money | $0.34Near the Money | $0.32Near the Money | $-0.13Near the Money | 169Near the Money | 6,582Near the Money | ZMIn the Money | $2.66In the Money | $2.85In the Money | $2.23In the Money | $0.00In the Money | ---In the Money | 5,397In the Money | |
ZMOut of the Money | $0.17Out of the Money | $0.21Out of the Money | $0.18Out of the Money | $-0.10Out of the Money | 12Out of the Money | 520Out of the Money | ZMIn the Money | $3.55In the Money | $3.75In the Money | $4.12In the Money | $0.00In the Money | ---In the Money | 154In the Money | |
ZMOut of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.10Out of the Money | $-0.05Out of the Money | 446Out of the Money | 898Out of the Money | ZMIn the Money | $4.50In the Money | $4.70In the Money | $6.60In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
ZMOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 12Out of the Money | 179Out of the Money | ZMIn the Money | $5.45In the Money | $5.65In the Money | $5.15In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.22Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | ZMIn the Money | $6.40In the Money | $6.70In the Money | $5.83In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.01Out of the Money | 476Out of the Money | 4,122Out of the Money | ZMIn the Money | $7.45In the Money | $7.65In the Money | $6.80In the Money | $0.17In the Money | 4In the Money | 1,106In the Money | |
ZMOut of the Money | $0.03Out 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 | $8.40In the Money | $9.30In 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 | $0.15Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | ZMIn the Money | $9.05In the Money | $9.75In the Money | $8.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 12Out of the Money | 42Out of the Money | ZMIn the Money | $10.05In 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 | $0.18Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 754Out of the Money | ZMIn the Money | $11.40In the Money | $11.90In the Money | $11.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.04Out of the Money | 117Out of the Money | 21,805Out of the Money | ZMIn the Money | $11.65In the Money | $13.05In the Money | $11.80In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.14Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 135Out of the Money | ZMIn the Money | $13.15In the Money | $13.65In the Money | $13.35In 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 | $0.02Out of the Money | $-0.02Out of the Money | 29Out of the Money | 3,058Out of the Money | ZMIn the Money | $17.45In the Money | $17.65In 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 | $0.06Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,275Out of the Money | ZMIn the Money | $22.40In the Money | $22.65In the Money | $23.85In 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 | 1,747Out of the Money | ZMIn the Money | $26.70In the Money | $29.25In the Money | $26.15In 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 | $0.02Out of the Money | $0.00Out of the Money | 1Out of the Money | 2,209Out of the Money | ZMIn the Money | $31.60In the Money | $34.20In the Money | $27.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,773Out of the Money | ZMIn the Money | $36.65In the Money | $38.45In 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 | $0.17Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 397Out of the Money | ZMIn the Money | $42.15In the Money | $43.50In 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 | $46.60In the Money | $49.05In the Money | $44.15In the Money | $0.00In the Money | ---In the Money | ---In the Money |