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 | $31.10In 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 | $0.24Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $26.55In the Money | $29.85In 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 | $0.23Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 296Out of the Money | |
ZMIn the Money | $21.50In the Money | $24.60In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,288Out of the Money | |
ZMIn the Money | $16.85In the Money | $18.10In 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 | $12.75In the Money | $13.70In the Money | $13.55In the Money | $0.00In the Money | ---In the Money | 75In the Money | ZMOut of the Money | $0.02Out 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 | $9.75In the Money | $13.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out 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 | $9.65In the Money | $12.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out 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 | $7.55In the Money | $11.00In the Money | $10.12In the Money | $0.00In the Money | ---In the Money | 1In 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 | 31Out of the Money | |
ZMIn the Money | $7.90In the Money | $8.20In the Money | $8.45In the Money | $1.19In the Money | 1In the Money | 493In 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 | 7,447Out of the Money | |
ZMIn the Money | $6.10In the Money | $8.40In 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 | $5.85In the Money | $6.35In the Money | $5.05In the Money | $0.00In the Money | ---In the Money | 14In the Money | ZMOut of the Money | $0.03Out of the Money | $0.09Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 122Out of the Money | 1,137Out of the Money | |
ZMIn the Money | $5.00In the Money | $5.20In 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 | $0.12Out of the Money | $0.09Out of the Money | $0.00Out of the Money | 4Out of the Money | 798Out of the Money | |
ZMIn the Money | $3.90In the Money | $4.80In 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 | $0.18Out of the Money | $0.16Out of the Money | $0.02Out of the Money | 8Out of the Money | 340Out of the Money | |
ZMIn the Money | $2.62In the Money | $3.75In the Money | $3.38In the Money | $-0.32In the Money | 4In the Money | 1,047In the Money | ZMNear the Money | $0.26Near the Money | $0.30Near the Money | $0.26Near the Money | $0.03Near the Money | 194Near the Money | 7,396Near the Money | |
ZMIn the Money | $2.42In the Money | $2.55In the Money | $2.51In the Money | $-0.69In the Money | 1In the Money | 264In the Money | ZMNear the Money | $0.47Near the Money | $0.53Near the Money | $0.51Near the Money | $0.09Near the Money | 24Near the Money | 525Near the Money | |
ZMUnderlying issue's last price | $1.80Underlying issue's last price | $1.85Underlying issue's last price | $1.89Underlying issue's last price | $-0.28Underlying issue's last price | 72Underlying issue's last price | 529Underlying issue's last price | Filter Table By Strike Price of$62.00Underlying issue's last price | ZMUnderlying issue's last price | $0.83Underlying issue's last price | $0.86Underlying issue's last price | $0.79Underlying issue's last price | $0.07Underlying issue's last price | 138Underlying issue's last price | 366Underlying issue's last price |
ZMNear the Money | $1.25Near the Money | $1.30Near the Money | $1.28Near the Money | $-0.25Near the Money | 148Near the Money | 311Near the Money | ZMIn the Money | $1.26In the Money | $1.33In the Money | $1.23In the Money | $0.21In the Money | 162In the Money | 477In the Money | |
ZMNear the Money | $0.84Near the Money | $0.88Near the Money | $0.88Near the Money | $-0.27Near the Money | 69Near the Money | 553Near the Money | ZMIn the Money | $1.84In the Money | $1.92In the Money | $1.84In the Money | $0.42In the Money | 77In the Money | 384In the Money | |
ZMNear the Money | $0.54Near the Money | $0.58Near the Money | $0.56Near the Money | $-0.13Near the Money | 66Near the Money | 6,293Near the Money | ZMIn the Money | $2.52In the Money | $2.79In the Money | $2.56In the Money | $0.47In the Money | 20In the Money | 5,445In the Money | |
ZMOut of the Money | $0.33Out of the Money | $0.38Out of the Money | $0.40Out of the Money | $-0.12Out of the Money | 18Out of the Money | 480Out of the Money | ZMIn the Money | $2.76In the Money | $3.50In the Money | $4.12In the Money | $0.00In the Money | ---In the Money | 154In the Money | |
ZMOut of the Money | $0.21Out of the Money | $0.26Out of the Money | $0.23Out of the Money | $-0.11Out of the Money | 18Out of the Money | 874Out of the Money | ZMIn the Money | $4.15In the Money | $5.70In the Money | $6.60In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
ZMOut of the Money | $0.14Out of the Money | $0.18Out of the Money | $0.18Out of the Money | $-0.06Out of the Money | 11Out of the Money | 177Out of the Money | ZMIn the Money | $5.10In the Money | $6.30In the Money | $5.15In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZMOut of the Money | $0.09Out of the Money | $0.13Out of the Money | $0.09Out of the Money | $0.00Out of the Money | 2Out of the Money | 60Out of the Money | ZMIn the Money | $6.00In the Money | $6.75In the Money | $5.83In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZMOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 73Out of the Money | 4,042Out of the Money | ZMIn the Money | $7.00In the Money | $7.35In the Money | $6.63In the Money | $0.00In the Money | ---In the Money | 1,106In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $-0.01Out of the Money | 1Out of the Money | 79Out of the Money | ZMIn the Money | $7.20In the Money | $9.90In 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 | $0.08Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | ZMIn the Money | $7.30In the Money | $11.00In 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 | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | ZMIn the Money | $8.35In the Money | $11.90In 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 | $0.07Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 1Out of the Money | 754Out of the Money | ZMIn the Money | $9.60In the Money | $12.45In 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 | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 7Out of the Money | 21,799Out of the Money | ZMIn the Money | $10.05In the Money | $14.00In the Money | $11.80In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
ZMOut of the Money | $0.02Out 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 | $11.50In the Money | $14.95In 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 | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 50Out of the Money | 3,009Out of the Money | ZMIn the Money | $15.85In the Money | $18.75In 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 | $0.05Out of the Money | $0.03Out of the Money | 100Out of the Money | 1,268Out of the Money | ZMIn the Money | $20.05In the Money | $24.10In 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 | $0.04Out of the Money | 239Out of the Money | 1,748Out of the Money | ZMIn the Money | $25.05In the Money | $29.05In the Money | $26.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.23Out 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 | $30.05In 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 | $0.00Out of the Money | ---Out of the Money | 1,769Out of the Money | ZMIn the Money | $35.15In the Money | $39.05In 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 | $40.05In 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 | $0.08Out 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 | $45.05In the Money | $49.00In the Money | $44.15In the Money | $0.00In the Money | ---In the Money | ---In the Money |