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 | $17.90In the Money | $20.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $12.05In the Money | $15.75In the Money | $0.00In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZMIn the Money | $12.70In the Money | $14.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
ZMIn the Money | $11.00In the Money | $13.10In the Money | $0.00In 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 | 12Out of the Money | |
ZMIn the Money | $10.15In the Money | $12.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 66Out of the Money | |
ZMIn the Money | $9.50In the Money | $10.65In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | 1In 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 | 108Out of the Money | |
ZMIn the Money | $8.30In the Money | $9.55In the Money | $11.95In the Money | $0.00In the Money | ---In the Money | 1In 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 | ---Out of the Money | 1,246Out of the Money | |
ZMIn the Money | $6.35In the Money | $9.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 63Out of the Money | |
ZMIn the Money | $5.35In the Money | $8.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | |
ZMIn the Money | $5.75In the Money | $6.45In the Money | $5.80In the Money | $1.02In the Money | 1In the Money | 121In the Money | ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 925Out of the Money | |
ZMIn the Money | $4.85In the Money | $5.30In the Money | $3.97In the Money | $0.00In the Money | ---In the Money | 16In 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 | 301Out of the Money | |
ZMIn the Money | $3.80In the Money | $4.15In the Money | $3.90In the Money | $1.16In the Money | 2In the Money | 21In the Money | ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 10Out of the Money | 565Out of the Money | |
ZMIn the Money | $2.91In the Money | $3.30In the Money | $2.63In the Money | $0.25In the Money | 3In the Money | 150In the Money | ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 5Out of the Money | 3,297Out of the Money | |
ZMIn the Money | $1.96In the Money | $2.29In the Money | $2.01In the Money | $0.51In the Money | 32In the Money | 362In the Money | ZMNear the Money | $0.01Near the Money | $0.03Near the Money | $0.01Near the Money | $-0.05Near the Money | 95Near the Money | 1,085Near the Money | |
ZMIn the Money | $1.05In the Money | $1.20In the Money | $1.08In the Money | $0.42In the Money | 199In the Money | 417In the Money | ZMNear the Money | $0.01Near the Money | $0.04Near the Money | $0.03Near the Money | $-0.19Near the Money | 398Near the Money | 488Near the Money | |
ZMUnderlying issue's last price | $0.19Underlying issue's last price | $0.23Underlying issue's last price | $0.18Underlying issue's last price | $0.00Underlying issue's last price | 1,202Underlying issue's last price | 1,192Underlying issue's last price | Filter Table By Strike Price of$59.00Underlying issue's last price | ZMUnderlying issue's last price | $0.12Underlying issue's last price | $0.16Underlying issue's last price | $0.15Underlying issue's last price | $-0.58Underlying issue's last price | 73Underlying issue's last price | 350Underlying issue's last price |
ZMNear the Money | $0.01Near the Money | $0.02Near the Money | $0.03Near the Money | $-0.01Near the Money | 742Near the Money | 1,732Near the Money | ZMIn the Money | $0.89In the Money | $1.23In the Money | $1.00In the Money | $-0.56In the Money | 113In the Money | 421In the Money | |
ZMNear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.01Near the Money | 34Near the Money | 576Near the Money | ZMIn the Money | $1.77In the Money | $2.12In the Money | $1.96In the Money | $-1.16In the Money | 238In the Money | 530In the Money | |
ZMNear the Money | $0.01Near the Money | $0.03Near the Money | $0.01Near the Money | $-0.02Near the Money | 17Near the Money | 357Near the Money | ZMIn the Money | $2.80In the Money | $3.15In the Money | $2.80In the Money | $-0.75In the Money | 1In the Money | 7In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 15Out of the Money | 352Out of the Money | ZMIn the Money | $3.75In the Money | $4.10In the Money | $4.80In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 134Out of the Money | ZMIn the Money | $4.65In the Money | $5.25In the Money | $6.36In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 19Out of the Money | 350Out of the Money | ZMIn the Money | $5.60In the Money | $6.50In the Money | $7.86In the Money | $0.00In the Money | ---In the Money | ---In 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 | 4Out of the Money | 348Out of the Money | ZMIn the Money | $5.85In the Money | $7.65In the Money | $8.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 227Out of the Money | ZMIn the Money | $7.20In the Money | $8.70In the Money | $9.45In 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 | ---Out of the Money | 2,042Out of the Money | ZMIn the Money | $8.30In the Money | $9.60In the Money | $10.45In 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 | 111Out of the Money | ZMIn the Money | $9.30In the Money | $10.70In the Money | $7.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 392Out of the Money | ZMIn the Money | $10.10In the Money | $11.40In the Money | $10.55In the Money | $-1.20In the Money | 2In the Money | 2In 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 | 76Out of the Money | ZMIn the Money | $10.30In the Money | $13.95In the Money | $9.22In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 58Out of the Money | ZMIn the Money | $11.20In the Money | $15.00In the Money | $0.00In 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 | 13Out of the Money | ZMIn the Money | $12.85In the Money | $15.10In the Money | $0.00In 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 | ---Out of the Money | 65Out of the Money | ZMIn the Money | $13.80In the Money | $16.10In the Money | $0.00In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 140Out of the Money | ZMIn the Money | $14.80In the Money | $17.10In the Money | $0.00In 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 | 46Out of the Money | ZMIn the Money | $15.75In the Money | $18.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 179Out of the Money | ZMIn the Money | $19.85In the Money | $22.05In the Money | $0.00In 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 | 21Out of the Money | ZMIn the Money | $24.55In the Money | $27.55In the Money | $0.00In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | ZMIn the Money | $29.55In the Money | $32.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |