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 | $32.30In the Money | $35.00In 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 | $28.00In the Money | $29.65In 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 | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 296Out of the Money | |
ZMIn the Money | $23.10In the Money | $23.35In 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 | $0.04Out 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 | $18.10In the Money | $18.35In 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 | $0.05Out 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 | $13.10In the Money | $13.35In 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 | ---Out of the Money | 2,766Out of the Money | |
ZMIn the Money | $11.15In the Money | $11.35In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
ZMIn the Money | $10.15In the Money | $10.45In 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 | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
ZMIn the Money | $9.15In the Money | $9.45In 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 | $0.06Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
ZMIn the Money | $8.15In the Money | $8.60In the Money | $8.45In the Money | $1.19In the Money | 1In the Money | 493In the Money | ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 4Out of the Money | 7,447Out of the Money | |
ZMIn the Money | $7.20In the Money | $8.45In 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 | $0.07Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | |
ZMIn the Money | $6.15In the Money | $6.40In 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 | $0.07Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 15Out of the Money | 1,137Out of the Money | |
ZMIn the Money | $5.20In the Money | $5.45In the Money | $5.10In the Money | $-0.30In the Money | 3In the Money | 19In the Money | ZMOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.18Out of the Money | $0.09Out of the Money | 2Out of the Money | 798Out of the Money | |
ZMIn the Money | $4.30In the Money | $4.45In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 77In the Money | ZMOut of the Money | $0.14Out of the Money | $0.16Out of the Money | $0.14Out of the Money | $0.00Out of the Money | 1Out of the Money | 340Out of the Money | |
ZMIn the Money | $3.40In the Money | $3.55In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 1,047In the Money | ZMOut of the Money | $0.24Out of the Money | $0.27Out of the Money | $0.27Out of the Money | $0.04Out of the Money | 37Out of the Money | 7,396Out of the Money | |
ZMIn the Money | $2.64In the Money | $2.74In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 264In the Money | ZMNear the Money | $0.44Near the Money | $0.47Near the Money | $0.41Near the Money | $-0.01Near the Money | 22Near the Money | 525Near the Money | |
ZMIn the Money | $2.00In the Money | $2.05In the Money | $2.15In the Money | $-0.02In the Money | 71In the Money | 529In the Money | ZMNear the Money | $0.77Near the Money | $0.78Near the Money | $0.68Near the Money | $-0.04Near the Money | 103Near the Money | 366Near the Money | |
ZMUnderlying issue's last price | $1.42Underlying issue's last price | $1.47Underlying issue's last price | $1.44Underlying issue's last price | $-0.09Underlying issue's last price | 106Underlying issue's last price | 311Underlying issue's last price | Filter Table By Strike Price of$63.00Underlying issue's last price | ZMUnderlying issue's last price | $1.19Underlying issue's last price | $1.22Underlying issue's last price | $1.11Underlying issue's last price | $0.09Underlying issue's last price | 76Underlying issue's last price | 477Underlying issue's last price |
ZMNear the Money | $0.97Near the Money | $1.00Near the Money | $0.97Near the Money | $-0.18Near the Money | 61Near the Money | 553Near the Money | ZMIn the Money | $1.74In the Money | $1.78In the Money | $1.72In the Money | $0.30In the Money | 21In the Money | 384In the Money | |
ZMNear the Money | $0.64Near the Money | $0.66Near the Money | $0.69Near the Money | $0.00Near the Money | 25Near the Money | 6,293Near the Money | ZMIn the Money | $2.42In the Money | $2.47In the Money | $2.20In the Money | $0.11In the Money | 5In the Money | 5,445In the Money | |
ZMNear the Money | $0.40Near the Money | $0.45Near the Money | $0.45Near the Money | $-0.07Near the Money | 12Near the Money | 480Near the Money | ZMIn the Money | $3.15In the Money | $3.30In the Money | $4.12In the Money | $0.00In the Money | ---In the Money | 154In the Money | |
ZMOut of the Money | $0.26Out of the Money | $0.30Out of the Money | $0.29Out of the Money | $-0.05Out of the Money | 17Out of the Money | 874Out of the Money | ZMIn the Money | $4.00In the Money | $4.15In the Money | $6.60In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
ZMOut of the Money | $0.17Out of the Money | $0.21Out of the Money | $0.20Out of the Money | $-0.04Out of the Money | 1Out of the Money | 177Out of the Money | ZMIn the Money | $4.85In the Money | $5.10In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | ZMIn the Money | $5.85In the Money | $6.05In the Money | $5.83In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZMOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $0.01Out of the Money | 21Out of the Money | 4,042Out of the Money | ZMIn the Money | $6.80In the Money | $7.05In the Money | $6.63In the Money | $0.00In the Money | ---In the Money | 1,106In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 79Out of the Money | ZMIn the Money | $7.20In the Money | $8.00In 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 | $0.08Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | ZMIn the Money | $7.95In the Money | $9.00In the Money | $8.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | ZMIn the Money | $9.50In the Money | $10.45In 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 | $0.05Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 1Out of the Money | 754Out of the Money | ZMIn the Money | $10.50In the Money | $11.30In 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 | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 1Out of the Money | 21,799Out of the Money | ZMIn the Money | $11.80In the Money | $12.00In 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 | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 135Out of the Money | ZMIn the Money | $12.75In the Money | $13.00In the Money | $13.35In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,009Out of the Money | ZMIn the Money | $16.75In the Money | $17.45In 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 | 1,268Out of the Money | ZMIn the Money | $21.80In the Money | $22.05In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,748Out of the Money | ZMIn the Money | $25.00In the Money | $27.75In 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 | ---Out of the Money | 2,209Out of the Money | ZMIn the Money | $30.00In the Money | $32.75In 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 | $0.00Out of the Money | ---Out of the Money | 1,769Out of the Money | ZMIn the Money | $35.00In the Money | $37.75In 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 | $40.00In the Money | $42.75In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 1,350Out of the Money | ZMIn the Money | $45.00In the Money | $47.75In the Money | $44.15In the Money | $0.00In the Money | ---In the Money | ---In the Money |