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 | $21.60In the Money | $23.75In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $17.00In the Money | $19.15In 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 | $0.75Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $12.50In the Money | $14.80In the Money | $11.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.01Out of the Money | $0.50Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
ZMIn the Money | $11.40In the Money | $12.50In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
ZMIn the Money | $10.45In the Money | $12.45In 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 | $0.04Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
ZMIn the Money | $9.10In the Money | $11.80In the Money | $8.15In the Money | $0.00In the Money | ---In the Money | 51In 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 | 976Out of the Money | |
ZMIn the Money | $7.20In the Money | $10.00In the Money | $11.05In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 388Out of the Money | |
ZMIn the Money | $7.80In the Money | $8.40In the Money | $8.23In the Money | $0.00In the Money | ---In the Money | 6In 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 | 84Out of the Money | |
ZMIn the Money | $6.75In the Money | $7.25In the Money | $9.35In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 368Out of the Money | |
ZMIn the Money | $5.00In the Money | $6.75In the Money | $8.04In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $0.01Out of the Money | 1Out of the Money | 72Out of the Money | |
ZMIn the Money | $4.90In the Money | $5.35In the Money | $4.92In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZMOut of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.18Out of the Money | $0.00Out of the Money | 1Out of the Money | 176Out of the Money | |
ZMIn the Money | $3.35In the Money | $4.40In the Money | $2.74In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.24Out of the Money | $0.28Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 178Out of the Money | |
ZMIn the Money | $2.88In the Money | $3.55In the Money | $2.15In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZMNear the Money | $0.39Near the Money | $0.44Near the Money | $0.45Near the Money | $0.00Near the Money | ---Near the Money | 141Near the Money | |
ZMIn the Money | $1.65In the Money | $2.85In the Money | $2.59In the Money | $0.00In the Money | ---In the Money | 34In the Money | ZMNear the Money | $0.62Near the Money | $0.70Near the Money | $0.60Near the Money | $0.00Near the Money | ---Near the Money | 72Near the Money | |
ZMUnderlying issue's last price | $1.92Underlying issue's last price | $2.14Underlying issue's last price | $1.80Underlying issue's last price | $-0.36Underlying issue's last price | 1Underlying issue's last price | 47Underlying issue's last price | Filter Table By Strike Price of$62.00Underlying issue's last price | ZMUnderlying issue's last price | $0.95Underlying issue's last price | $1.04Underlying issue's last price | $1.00Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 138Underlying issue's last price |
ZMNear the Money | $1.43Near the Money | $1.52Near the Money | $1.40Near the Money | $-0.23Near the Money | 2Near the Money | 74Near the Money | ZMIn the Money | $1.38In the Money | $1.50In the Money | $1.39In the Money | $0.00In the Money | ---In the Money | 44In the Money | |
ZMNear the Money | $0.98Near the Money | $1.08Near the Money | $1.09Near the Money | $-0.06Near the Money | 8Near the Money | 100Near the Money | ZMIn the Money | $1.93In the Money | $2.12In the Money | $3.07In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
ZMNear the Money | $0.67Near the Money | $0.75Near the Money | $0.79Near the Money | $0.00Near the Money | ---Near the Money | 140Near the Money | ZMIn the Money | $1.70In the Money | $3.85In the Money | $2.47In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
ZMOut of the Money | $0.46Out of the Money | $0.52Out of the Money | $0.56Out of the Money | $0.00Out of the Money | ---Out of the Money | 109Out of the Money | ZMIn the Money | $2.25In the Money | $4.55In the Money | $4.23In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
ZMOut of the Money | $0.30Out of the Money | $0.35Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | ZMIn the Money | $2.58In the Money | $4.60In the Money | $3.95In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
ZMOut of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,040Out of the Money | ZMIn the Money | $4.90In the Money | $5.35In the Money | $5.15In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
ZMOut of the Money | $0.13Out of the Money | $0.17Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | ZMIn the Money | $5.80In the Money | $6.55In the Money | $7.37In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 329Out of the Money | ZMIn the Money | $6.95In the Money | $7.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | ZMIn the Money | $7.85In the Money | $8.65In the Money | $9.22In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | ZMIn the Money | $8.10In the Money | $10.75In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | ZMIn the Money | $9.90In the Money | $10.60In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | ZMIn the Money | $10.90In the Money | $11.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 116Out of the Money | ZMIn the Money | $11.10In the Money | $12.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | ZMIn the Money | $12.00In the Money | $14.65In 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 | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | ZMIn the Money | $15.45In the Money | $18.75In 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 | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | ZMIn the Money | $20.85In the Money | $23.85In 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 | $0.50Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | ZMIn the Money | $25.80In the Money | $28.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |