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 | $32.70In the Money | $33.45In 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 | $0.13Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $27.90In the Money | $28.50In 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 | $0.13Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 296Out of the Money | |
ZMIn the Money | $23.00In the Money | $23.30In 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 | $0.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,289Out of the Money | |
ZMIn the Money | $18.10In the Money | $18.30In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,092Out of the Money | |
ZMIn the Money | $13.15In the Money | $13.30In the Money | $14.90In the Money | $0.00In the Money | ---In the Money | 85In the Money | ZMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 20Out of the Money | 2,801Out of the Money | |
ZMIn the Money | $11.10In the Money | $11.45In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZMIn the Money | $10.20In the Money | $10.40In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
ZMIn the Money | $9.05In the Money | $9.50In 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 | $0.11Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
ZMIn the Money | $8.20In the Money | $8.50In the Money | $8.53In the Money | $-0.34In the Money | 25In the Money | 502In the Money | ZMOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $0.02Out of the Money | 23Out of the Money | 12,506Out of the Money | |
ZMIn the Money | $7.30In the Money | $7.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.14Out of the Money | $0.17Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | |
ZMIn the Money | $6.30In the Money | $6.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.20Out of the Money | $0.23Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 824Out of the Money | |
ZMIn the Money | $5.45In the Money | $5.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.29Out of the Money | $0.33Out of the Money | $0.30Out of the Money | $0.07Out of the Money | 34Out of the Money | 108Out of the Money | |
ZMIn the Money | $4.60In the Money | $4.80In the Money | $6.36In the Money | $0.00In the Money | ---In the Money | 50In the Money | ZMOut of the Money | $0.43Out of the Money | $0.48Out of the Money | $0.42Out of the Money | $0.10Out of the Money | 3Out of the Money | 319Out of the Money | |
ZMIn the Money | $3.80In the Money | $3.95In the Money | $4.04In the Money | $-1.04In the Money | 44In the Money | 1,254In the Money | ZMNear the Money | $0.66Near the Money | $0.67Near the Money | $0.65Near the Money | $0.20Near the Money | 570Near the Money | 7,453Near the Money | |
ZMIn the Money | $3.10In the Money | $3.20In the Money | $3.40In the Money | $-0.45In the Money | 1In the Money | 21In the Money | ZMNear the Money | $0.91Near the Money | $0.96Near the Money | $0.85Near the Money | $0.18Near the Money | 8Near the Money | 361Near the Money | |
ZMUnderlying issue's last price | $2.49Underlying issue's last price | $2.54Underlying issue's last price | $2.53Underlying issue's last price | $-0.57Underlying issue's last price | 83Underlying issue's last price | 36Underlying issue's last price | Filter Table By Strike Price of$62.00Underlying issue's last price | ZMUnderlying issue's last price | $1.28Underlying issue's last price | $1.32Underlying issue's last price | $1.25Underlying issue's last price | $0.31Underlying issue's last price | 18Underlying issue's last price | 254Underlying issue's last price |
ZMNear the Money | $1.94Near the Money | $1.99Near the Money | $1.99Near the Money | $-1.06Near the Money | 99Near the Money | 211Near the Money | ZMIn the Money | $1.74In the Money | $1.76In the Money | $1.75In the Money | $0.33In the Money | 191In the Money | 170In the Money | |
ZMNear the Money | $1.49Near the Money | $1.53Near the Money | $1.56Near the Money | $-0.76Near the Money | 66Near the Money | 362Near the Money | ZMIn the Money | $2.27In the Money | $2.31In the Money | $2.28In the Money | $0.53In the Money | 63In the Money | 416In the Money | |
ZMNear the Money | $1.12Near the Money | $1.16Near the Money | $1.15Near the Money | $-0.65Near the Money | 148Near the Money | 5,010Near the Money | ZMIn the Money | $2.90In the Money | $2.96In the Money | $2.82In the Money | $0.64In the Money | 35In the Money | 5,599In the Money | |
ZMOut of the Money | $0.83Out of the Money | $0.88Out of the Money | $0.85Out of the Money | $-0.40Out of the Money | 17Out of the Money | 536Out of the Money | ZMIn the Money | $3.60In the Money | $3.75In the Money | $3.66In the Money | $0.81In the Money | 6In the Money | 136In the Money | |
ZMOut of the Money | $0.61Out of the Money | $0.66Out of the Money | $0.70Out of the Money | $-0.36Out of the Money | 38Out of the Money | 313Out of the Money | ZMIn the Money | $4.40In the Money | $4.55In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
ZMOut of the Money | $0.45Out of the Money | $0.51Out of the Money | $0.50Out of the Money | $-0.35Out of the Money | 23Out of the Money | 146Out of the Money | ZMIn the Money | $5.20In the Money | $5.35In the Money | $5.15In the Money | $0.42In the Money | 1In the Money | 2In the Money | |
ZMOut of the Money | $0.36Out of the Money | $0.39Out of the Money | $0.37Out of the Money | $-0.23Out of the Money | 6Out of the Money | 40Out of the Money | ZMIn the Money | $6.05In the Money | $6.30In the Money | $5.83In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZMOut of the Money | $0.27Out of the Money | $0.29Out of the Money | $0.28Out of the Money | $-0.19Out of the Money | 222Out of the Money | 3,771Out of the Money | ZMIn the Money | $7.00In the Money | $7.25In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 2,147In the Money | |
ZMOut of the Money | $0.20Out of the Money | $0.24Out of the Money | $0.22Out of the Money | $-0.13Out of the Money | 24Out of the Money | 69Out of the Money | ZMIn the Money | $7.95In the Money | $8.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.17Out of the Money | $-0.12Out of the Money | 10Out of the Money | 110Out of the Money | ZMIn the Money | $8.95In the Money | $9.15In the Money | $8.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.12Out of the Money | $0.16Out of the Money | $0.13Out of the Money | $-0.09Out of the Money | 9Out of the Money | 44Out of the Money | ZMIn the Money | $9.90In the Money | $10.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.09Out of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 759Out of the Money | ZMIn the Money | $10.65In the Money | $11.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.06Out of the Money | 29Out of the Money | 21,931Out of the Money | ZMIn the Money | $11.65In the Money | $12.10In the Money | $10.70In the Money | $0.00In the Money | ---In the Money | 454In the Money | |
ZMOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 130Out of the Money | ZMIn the Money | $12.75In the Money | $13.20In 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 | $0.06Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 9Out of the Money | 3,051Out of the Money | ZMIn the Money | $16.90In the Money | $17.10In the Money | $16.70In the Money | $0.55In the Money | 5In the Money | 48,522In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 2Out of the Money | 1,284Out of the Money | ZMIn the Money | $21.80In the Money | $22.20In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,751Out of the Money | ZMIn the Money | $26.75In the Money | $27.20In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,210Out of the Money | ZMIn the Money | $31.55In the Money | $32.30In 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 | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,689Out of the Money | ZMIn the Money | $36.70In the Money | $37.30In the Money | $32.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.13Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 400Out of the Money | ZMIn the Money | $41.70In the Money | $42.35In 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 | $0.14Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 6Out of the Money | 1,354Out of the Money | ZMIn the Money | $46.55In the Money | $47.30In the Money | $44.15In the Money | $0.00In the Money | ---In the Money | ---In the Money |