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 | $31.05In the Money | $31.80In 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 | $26.00In the Money | $26.85In 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 | $0.07Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 296Out of the Money | |
ZMIn the Money | $21.35In the Money | $21.60In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,289Out of the Money | |
ZMIn the Money | $16.35In the Money | $16.65In 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 | $0.06Out 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 | $11.40In the Money | $11.65In the Money | $10.75In the Money | $-2.10In the Money | 20In the Money | 75In the Money | ZMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 9Out of the Money | 2,777Out of the Money | |
ZMIn the Money | $9.35In the Money | $9.95In 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 | $0.07Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
ZMIn the Money | $8.25In the Money | $8.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.05Out of the Money | 2Out of the Money | 25Out of the Money | |
ZMIn the Money | $7.40In the Money | $7.90In the Money | $10.12In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.07Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $-0.03Out of the Money | 2Out of the Money | 37Out of the Money | |
ZMIn the Money | $6.50In the Money | $8.75In the Money | $6.77In the Money | $0.00In the Money | ---In the Money | 494In the Money | ZMOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $-0.08Out of the Money | 221Out of the Money | 7,512Out of the Money | |
ZMIn the Money | $5.60In the Money | $5.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.17Out of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 58Out of the Money | |
ZMIn the Money | $4.65In the Money | $4.90In the Money | $6.63In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.26Out of the Money | $0.29Out of the Money | $0.27Out of the Money | $-0.14Out of the Money | 52Out of the Money | 1,212Out of the Money | |
ZMIn the Money | $3.85In the Money | $4.05In the Money | $3.20In the Money | $-0.05In the Money | 3In the Money | 1In the Money | ZMOut of the Money | $0.39Out of the Money | $0.43Out of the Money | $0.53Out of the Money | $-0.13Out of the Money | 31Out of the Money | 136Out of the Money | |
ZMIn the Money | $3.10In the Money | $3.20In the Money | $2.77In the Money | $0.06In the Money | 15In the Money | 71In the Money | ZMNear the Money | $0.59Near the Money | $0.63Near the Money | $0.61Near the Money | $-0.32Near the Money | 10Near the Money | 397Near the Money | |
ZMIn the Money | $2.40In the Money | $2.49In the Money | $2.48In the Money | $0.62In the Money | 129In the Money | 1,137In the Money | ZMNear the Money | $0.88Near the Money | $0.92Near the Money | $0.90Near the Money | $-0.35Near the Money | 459Near the Money | 7,503Near the Money | |
ZMUnderlying issue's last price | $1.78Underlying issue's last price | $1.85Underlying issue's last price | $1.86Underlying issue's last price | $0.30Underlying issue's last price | 224Underlying issue's last price | 146Underlying issue's last price | Filter Table By Strike Price of$61.00Underlying issue's last price | ZMUnderlying issue's last price | $1.27Underlying issue's last price | $1.32Underlying issue's last price | $1.80Underlying issue's last price | $-0.13Underlying issue's last price | 37Underlying issue's last price | 381Underlying issue's last price |
ZMNear the Money | $1.28Near the Money | $1.35Near the Money | $1.33Near the Money | $0.29Near the Money | 262Near the Money | 207Near the Money | ZMIn the Money | $1.78In the Money | $1.83In the Money | $2.27In the Money | $0.00In the Money | 15In the Money | 272In the Money | |
ZMNear the Money | $0.89Near the Money | $0.96Near the Money | $0.75Near the Money | $0.02Near the Money | 37Near the Money | 263Near the Money | ZMIn the Money | $2.37In the Money | $2.52In the Money | $2.89In the Money | $-0.41In the Money | 14In the Money | 521In the Money | |
ZMNear the Money | $0.62Near the Money | $0.72Near the Money | $0.53Near the Money | $0.03Near the Money | 28Near the Money | 542Near the Money | ZMIn the Money | $3.10In the Money | $3.25In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 435In the Money | |
ZMOut of the Money | $0.43Out of the Money | $0.49Out of the Money | $0.46Out of the Money | $0.06Out of the Money | 263Out of the Money | 6,130Out of the Money | ZMIn the Money | $3.85In the Money | $4.10In the Money | $4.80In the Money | $0.13In the Money | 22In the Money | 5,476In the Money | |
ZMOut of the Money | $0.29Out of the Money | $0.34Out of the Money | $0.27Out of the Money | $0.00Out of the Money | 39Out of the Money | 546Out of the Money | ZMIn the Money | $4.75In the Money | $4.95In the Money | $5.55In the Money | $0.00In the Money | ---In the Money | 163In the Money | |
ZMOut of the Money | $0.20Out of the Money | $0.26Out of the Money | $0.18Out of the Money | $0.00Out of the Money | 2Out of the Money | 755Out of the Money | ZMIn the Money | $5.60In the Money | $5.90In the Money | $6.60In the Money | $3.20In the Money | 4In the Money | 7In the Money | |
ZMOut of the Money | $0.14Out of the Money | $0.19Out of the Money | $0.14Out of the Money | $0.00Out of the Money | 1Out of the Money | 170Out of the Money | ZMIn the Money | $6.60In the Money | $6.85In the Money | $5.15In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZMOut of the Money | $0.11Out of the Money | $0.15Out of the Money | $0.11Out of the Money | $-0.01Out of the Money | 2Out of the Money | 61Out of the Money | ZMIn the Money | $7.60In the Money | $7.85In the Money | $5.83In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZMOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $0.00Out of the Money | 41Out of the Money | 4,090Out of the Money | ZMIn the Money | $8.20In the Money | $8.80In the Money | $9.40In the Money | $-0.10In the Money | 12In the Money | 1,106In the Money | |
ZMOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $0.00Out of the Money | 3Out of the Money | 79Out of the Money | ZMIn the Money | $9.25In the Money | $10.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 1Out of the Money | 106Out of the Money | ZMIn the Money | $10.30In the Money | $11.05In the Money | $8.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | ZMIn the Money | $11.25In the Money | $12.05In 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 | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 754Out of the Money | ZMIn the Money | $12.35In the Money | $13.00In 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 | $0.05Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 16Out of the Money | 21,862Out of the Money | ZMIn the Money | $13.25In the Money | $14.05In the Money | $11.80In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 3Out of the Money | 131Out of the Money | ZMIn the Money | $14.25In the Money | $15.05In 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 | $0.04Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 2Out of the Money | 3,014Out of the Money | ZMIn the Money | $18.35In the Money | $19.05In the Money | $19.49In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,270Out of the Money | ZMIn the Money | $23.30In the Money | $24.05In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,748Out of the Money | ZMIn the Money | $28.25In the Money | $29.05In 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 | $0.14Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 1Out of the Money | 2,209Out of the Money | ZMIn the Money | $33.25In the Money | $34.05In 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 | $0.03Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 20Out of the Money | 1,689Out of the Money | ZMIn the Money | $38.25In the Money | $39.00In 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 | $0.14Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 3Out of the Money | 400Out of the Money | ZMIn the Money | $43.25In the Money | $44.00In the Money | $33.05In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,345Out of the Money | ZMIn the Money | $48.25In the Money | $49.05In the Money | $44.15In the Money | $0.00In the Money | ---In the Money | ---In the Money |