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 | $33.80In the Money | $34.20In 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 | $28.85In the Money | $29.25In 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 | $0.14Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 297Out of the Money | |
ZMIn the Money | $23.85In the Money | $24.25In the Money | $21.12In the Money | $0.00In the Money | ---In the Money | 63In the Money | ZMOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,289Out of the Money | |
ZMIn the Money | $18.95In the Money | $19.35In the Money | $16.10In the Money | $0.00In the Money | ---In the Money | 62In the Money | ZMOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.04Out of the Money | 25Out of the Money | 3,104Out of the Money | |
ZMIn the Money | $14.05In the Money | $14.40In the Money | $14.44In the Money | $0.00In the Money | ---In the Money | 87In the Money | ZMOut of the Money | $0.17Out of the Money | $0.19Out of the Money | $0.19Out of the Money | $-0.04Out of the Money | 69Out of the Money | 2,721Out of the Money | |
ZMIn the Money | $12.15In the Money | $12.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.26Out of the Money | $0.29Out of the Money | $0.30Out of the Money | $0.30Out of the Money | 6Out of the Money | ---Out of the Money | |
ZMIn the Money | $11.25In the Money | $11.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.33Out of the Money | $0.35Out of the Money | $0.34Out of the Money | $0.34Out of the Money | 2Out of the Money | ---Out of the Money | |
ZMIn the Money | $10.35In the Money | $10.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.41Out of the Money | $0.44Out of the Money | $0.46Out of the Money | $0.46Out of the Money | 49Out of the Money | ---Out of the Money | |
ZMIn the Money | $9.60In the Money | $9.70In the Money | $9.52In the Money | $-0.35In the Money | 21In the Money | 504In the Money | ZMOut of the Money | $0.52Out of the Money | $0.55Out of the Money | $0.53Out of the Money | $-0.10Out of the Money | 1,128Out of the Money | 7,664Out of the Money | |
ZMIn the Money | $8.70In the Money | $8.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.66Out of the Money | $0.69Out of the Money | $0.68Out of the Money | $0.68Out of the Money | 105Out of the Money | ---Out of the Money | |
ZMIn the Money | $7.85In the Money | $8.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.83Out of the Money | $0.85Out of the Money | $0.87Out of the Money | $0.87Out of the Money | 604Out of the Money | ---Out of the Money | |
ZMIn the Money | $7.10In the Money | $7.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $1.03Out of the Money | $1.06Out of the Money | $1.08Out of the Money | $1.08Out of the Money | 76Out of the Money | ---Out of the Money | |
ZMIn the Money | $6.35In the Money | $6.50In the Money | $6.36In the Money | $6.36In the Money | 50In the Money | ---In the Money | ZMOut of the Money | $1.27Out of the Money | $1.31Out of the Money | $1.29Out of the Money | $1.29Out of the Money | 208Out of the Money | ---Out of the Money | |
ZMIn the Money | $5.65In the Money | $5.80In the Money | $5.68In the Money | $-0.32In the Money | 56In the Money | 1,235In the Money | ZMOut of the Money | $1.56Out of the Money | $1.61Out of the Money | $1.60Out of the Money | $-0.13Out of the Money | 355Out of the Money | 7,585Out of the Money | |
ZMIn the Money | $5.00In the Money | $5.10In the Money | $5.35In the Money | $5.35In the Money | 17In the Money | ---In the Money | ZMNear the Money | $1.90Near the Money | $1.95Near the Money | $2.02Near the Money | $2.02Near the Money | 374Near the Money | ---Near the Money | |
ZMIn the Money | $4.40In the Money | $4.50In the Money | $4.40In the Money | $4.40In the Money | 18In the Money | ---In the Money | ZMNear the Money | $2.29Near the Money | $2.35Near the Money | $2.30Near the Money | $2.30Near the Money | 84Near the Money | ---Near the Money | |
ZMUnderlying issue's last price | $3.85Underlying issue's last price | $3.95Underlying issue's last price | $3.85Underlying issue's last price | $3.85Underlying issue's last price | 186Underlying issue's last price | ---Underlying issue's last price | Filter Table By Strike Price of$63.00Underlying issue's last price | ZMUnderlying issue's last price | $2.67Underlying issue's last price | $2.79Underlying issue's last price | $2.81Underlying issue's last price | $2.81Underlying issue's last price | 195Underlying issue's last price | ---Underlying issue's last price |
ZMNear the Money | $3.35Near the Money | $3.40Near the Money | $3.35Near the Money | $3.35Near the Money | 199Near the Money | ---Near the Money | ZMIn the Money | $3.20In the Money | $3.30In the Money | $3.35In the Money | $3.35In the Money | 19In the Money | ---In the Money | |
ZMNear the Money | $2.91Near the Money | $2.96Near the Money | $2.91Near the Money | $-0.39Near the Money | 1,007Near the Money | 4,369Near the Money | ZMIn the Money | $3.75In the Money | $3.85In the Money | $3.82In the Money | $-0.09In the Money | 182In the Money | 5,495In the Money | |
ZMNear the Money | $2.49Near the Money | $2.55Near the Money | $2.48Near the Money | $2.48Near the Money | 286Near the Money | ---Near the Money | ZMIn the Money | $4.35In the Money | $4.45In the Money | $4.50In the Money | $4.50In the Money | 10In the Money | ---In the Money | |
ZMOut of the Money | $2.14Out of the Money | $2.18Out of the Money | $2.19Out of the Money | $2.19Out of the Money | 52Out of the Money | ---Out of the Money | ZMIn the Money | $5.00In the Money | $5.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $1.82Out of the Money | $1.87Out of the Money | $1.87Out of the Money | $1.87Out of the Money | 5Out of the Money | ---Out of the Money | ZMIn the Money | $5.70In the Money | $5.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $1.55Out of the Money | $1.61Out of the Money | $1.53Out of the Money | $1.53Out of the Money | 13Out of the Money | ---Out of the Money | ZMIn the Money | $6.45In the Money | $6.55In the Money | $6.36In the Money | $6.36In the Money | 3In the Money | ---In the Money | |
ZMOut of the Money | $1.32Out of the Money | $1.36Out of the Money | $1.32Out of the Money | $-0.30Out of the Money | 428Out of the Money | 3,648Out of the Money | ZMIn the Money | $7.20In the Money | $7.35In the Money | $7.40In the Money | $-0.10In the Money | 4In the Money | 2,149In the Money | |
ZMOut of the Money | $1.12Out of the Money | $1.17Out of the Money | $1.09Out of the Money | $1.09Out of the Money | 35Out of the Money | ---Out of the Money | ZMIn the Money | $8.00In the Money | $8.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.94Out of the Money | $0.98Out of the Money | $0.92Out of the Money | $0.92Out of the Money | 80Out of the Money | ---Out of the Money | ZMIn the Money | $8.70In the Money | $9.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.80Out of the Money | $0.84Out of the Money | $0.79Out of the Money | $0.79Out of the Money | 5Out of the Money | ---Out of the Money | ZMIn the Money | $9.65In the Money | $9.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.67Out of the Money | $0.73Out of the Money | $0.67Out of the Money | $0.67Out of the Money | 887Out of the Money | ---Out of the Money | ZMIn the Money | $10.50In the Money | $10.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.57Out of the Money | $0.61Out of the Money | $0.59Out of the Money | $-0.15Out of the Money | 679Out of the Money | 13,317Out of the Money | ZMIn the Money | $11.55In the Money | $11.70In the Money | $11.65In the Money | $0.00In the Money | ---In the Money | 633In the Money | |
ZMOut of the Money | $0.48Out of the Money | $0.53Out of the Money | $0.50Out of the Money | $0.50Out of the Money | 83Out of the Money | ---Out of the Money | ZMIn the Money | $12.35In the Money | $12.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.27Out of the Money | $0.32Out of the Money | $0.27Out of the Money | $-0.11Out of the Money | 69Out of the Money | 3,154Out of the Money | ZMIn the Money | $16.15In the Money | $16.55In the Money | $16.85In the Money | $0.00In the Money | ---In the Money | 48,599In the Money | |
ZMOut of the Money | $0.14Out of the Money | $0.17Out of the Money | $0.16Out of the Money | $-0.06Out of the Money | 4Out of the Money | 1,250Out of the Money | ZMIn the Money | $20.95In the Money | $21.30In the Money | $23.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $-0.04Out of the Money | 3Out of the Money | 1,656Out of the Money | ZMIn the Money | $25.95In the Money | $26.40In the Money | $20.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,211Out of the Money | ZMIn the Money | $30.90In the Money | $31.40In the Money | $27.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 27Out of the Money | 1,664Out of the Money | ZMIn the Money | $35.90In the Money | $36.40In 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 | $0.07Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 400Out of the Money | ZMIn the Money | $40.90In the Money | $41.40In 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 | $0.01Out of the Money | $-0.02Out of the Money | 64Out of the Money | 1,398Out of the Money | ZMIn the Money | $45.90In the Money | $46.40In the Money | $44.15In the Money | $0.00In the Money | ---In the Money | ---In the Money |