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 | $22.55In the Money | $23.25In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $17.60In the Money | $18.25In 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 | $0.08Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $12.65In the Money | $13.25In 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 | $0.09Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
ZMIn the Money | $11.60In the Money | $12.40In 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 | $0.10Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
ZMIn the Money | $10.60In the Money | $11.20In 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 | $0.17Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
ZMIn the Money | $9.85In the Money | $10.30In the Money | $8.15In the Money | $0.00In the Money | ---In the Money | 51In the Money | ZMOut of the Money | $0.02Out of the Money | $0.16Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 976Out of the Money | |
ZMIn the Money | $8.60In the Money | $9.30In 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 | $0.19Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 388Out of the Money | |
ZMIn the Money | $7.60In the Money | $8.20In the Money | $8.23In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZMOut of the Money | $0.02Out of the Money | $0.19Out of the Money | $0.08Out of the Money | $0.02Out of the Money | 1Out of the Money | 84Out of the Money | |
ZMIn the Money | $6.65In the Money | $7.50In the Money | $9.35In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.05Out of the Money | $0.11Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 368Out of the Money | |
ZMIn the Money | $5.90In the Money | $6.35In the Money | $8.04In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 72Out of the Money | |
ZMIn the Money | $4.95In the Money | $5.20In the Money | $4.92In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZMOut of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 177Out of the Money | |
ZMIn the Money | $4.15In the Money | $4.60In the Money | $2.74In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.20Out of the Money | $0.24Out of the Money | $0.28Out of the Money | $0.05Out of the Money | 1Out of the Money | 226Out of the Money | |
ZMIn the Money | $3.00In the Money | $3.60In the Money | $3.00In the Money | $0.85In the Money | 5In the Money | 8In the Money | ZMNear the Money | $0.33Near the Money | $0.39Near the Money | $0.47Near the Money | $0.13Near the Money | 11Near the Money | 222Near the Money | |
ZMIn the Money | $2.53In the Money | $2.66In the Money | $1.92In the Money | $-0.67In the Money | 1In the Money | 34In the Money | ZMNear the Money | $0.55Near the Money | $0.62Near the Money | $0.76Near the Money | $0.19Near the Money | 615Near the Money | 73Near the Money | |
ZMUnderlying issue's last price | $1.88Underlying issue's last price | $2.16Underlying issue's last price | $1.70Underlying issue's last price | $-0.10Underlying issue's last price | 1Underlying issue's last price | 48Underlying issue's last price | Filter Table By Strike Price of$62.00Underlying issue's last price | ZMUnderlying issue's last price | $0.67Underlying issue's last price | $0.96Underlying issue's last price | $1.27Underlying issue's last price | $0.43Underlying issue's last price | 4Underlying issue's last price | 142Underlying issue's last price |
ZMNear the Money | $1.32Near the Money | $1.53Near the Money | $1.29Near the Money | $-0.14Near the Money | 7Near the Money | 77Near the Money | ZMIn the Money | $1.31In the Money | $1.42In the Money | $1.40In the Money | $0.00In the Money | ---In the Money | 47In the Money | |
ZMNear the Money | $0.89Near the Money | $1.15Near the Money | $0.76Near the Money | $-0.38Near the Money | 5Near the Money | 113Near the Money | ZMIn the Money | $1.88In the Money | $2.00In the Money | $3.07In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
ZMNear the Money | $0.59Near the Money | $0.65Near the Money | $0.40Near the Money | $-0.33Near the Money | 5Near the Money | 183Near the Money | ZMIn the Money | $2.45In the Money | $2.71In the Money | $2.47In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
ZMOut of the Money | $0.37Out of the Money | $0.49Out of the Money | $0.37Out of the Money | $-0.14Out of the Money | 447Out of the Money | 118Out of the Money | ZMIn the Money | $3.10In the Money | $3.55In the Money | $4.23In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
ZMOut of the Money | $0.23Out of the Money | $0.27Out of the Money | $0.26Out of the Money | $-0.03Out of the Money | 12Out of the Money | 111Out of the Money | ZMIn the Money | $4.20In the Money | $4.40In the Money | $3.95In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
ZMOut of the Money | $0.15Out of the Money | $0.32Out of the Money | $0.19Out of the Money | $-0.03Out of the Money | 10Out of the Money | 2,052Out of the Money | ZMIn the Money | $4.95In the Money | $5.45In the Money | $5.15In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
ZMOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 96Out of the Money | ZMIn the Money | $5.85In the Money | $6.55In the Money | $7.37In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.07Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 330Out of the Money | ZMIn the Money | $6.85In the Money | $7.60In 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 | $0.21Out 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 | $8.60In the Money | $9.22In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.20Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | ZMIn the Money | $8.85In the Money | $9.60In 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 | $0.19Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | ZMIn the Money | $9.85In 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 | $0.17Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | ZMIn the Money | $10.85In the Money | $11.60In 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 | $0.16Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 116Out of the Money | ZMIn the Money | $11.85In the Money | $12.60In 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 | $0.16Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | ZMIn the Money | $12.85In the Money | $13.60In 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 | $0.16Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | ZMIn the Money | $16.95In the Money | $17.60In 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 | $0.16Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | ZMIn the Money | $21.90In the Money | $22.60In 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 | $0.09Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | ZMIn the Money | $26.85In the Money | $27.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |