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 | $16.25In the Money | $19.45In the Money | $18.45In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.40In the Money | $15.50In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $11.05In the Money | $13.50In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $10.20In the Money | $13.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $10.65In the Money | $12.10In the Money | $11.55In the Money | $0.00In the Money | ---In the Money | 7In the Money | ZMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $8.20In the Money | $11.65In 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 | $0.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $7.45In the Money | $9.65In 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 | $0.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $7.65In the Money | $9.20In the Money | $7.85In the Money | $7.85In the Money | 5In the Money | ---In the Money | ZMOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $6.15In the Money | $8.20In the Money | $7.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 10Out of the Money | 4Out of the Money | |
ZMIn the Money | $4.55In the Money | $7.85In 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 | $0.07Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $4.80In the Money | $5.15In the Money | $4.82In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.02Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 4Out of the Money | 32Out of the Money | |
ZMIn the Money | $3.10In the Money | $5.05In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 1Out of the Money | 27Out of the Money | |
ZMIn the Money | $2.80In the Money | $3.10In the Money | $2.34In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMNear the Money | $0.11Near the Money | $0.14Near the Money | $0.12Near the Money | $-0.04Near the Money | 6Near the Money | 296Near the Money | |
ZMIn the Money | $2.04In the Money | $2.22In the Money | $2.17In the Money | $0.00In the Money | ---In the Money | 64In the Money | ZMNear the Money | $0.24Near the Money | $0.26Near the Money | $0.25Near the Money | $-0.07Near the Money | 431Near the Money | 249Near the Money | |
ZMUnderlying issue's last price | $1.40Underlying issue's last price | $1.46Underlying issue's last price | $1.54Underlying issue's last price | $0.03Underlying issue's last price | 11Underlying issue's last price | 270Underlying issue's last price | Filter Table By Strike Price of$57.00Underlying issue's last price | ZMUnderlying issue's last price | $0.49Underlying issue's last price | $0.53Underlying issue's last price | $0.48Underlying issue's last price | $-0.11Underlying issue's last price | 48Underlying issue's last price | 305Underlying issue's last price |
ZMNear the Money | $0.84Near the Money | $0.88Near the Money | $0.90Near the Money | $-0.03Near the Money | 67Near the Money | 161Near the Money | ZMIn the Money | $0.91In the Money | $0.96In the Money | $0.89In the Money | $-0.13In the Money | 21In the Money | 287In the Money | |
ZMNear the Money | $0.45Near the Money | $0.48Near the Money | $0.51Near the Money | $-0.04Near the Money | 134Near the Money | 197Near the Money | ZMIn the Money | $1.53In the Money | $1.58In the Money | $1.65In the Money | $0.13In the Money | 13In the Money | 151In the Money | |
ZMNear the Money | $0.23Near the Money | $0.26Near the Money | $0.27Near the Money | $-0.07Near the Money | 214Near the Money | 355Near the Money | ZMIn the Money | $2.27In the Money | $2.55In the Money | $2.17In the Money | $-0.23In the Money | 1In the Money | 185In the Money | |
ZMOut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $0.00Out of the Money | 10Out of the Money | 76Out of the Money | ZMIn the Money | $3.15In the Money | $3.55In the Money | $3.50In the Money | $-0.01In the Money | 5In the Money | 162In the Money | |
ZMOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.03Out of the Money | 16Out of the Money | 586Out of the Money | ZMIn the Money | $4.05In the Money | $5.05In the Money | $3.25In the Money | $0.00In the Money | ---In the Money | 66In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.09Out of the Money | $0.04Out of the Money | $-0.04Out of the Money | 3Out of the Money | 30Out of the Money | ZMIn the Money | $3.80In the Money | $6.20In the Money | $4.76In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.05Out of the Money | 253Out of the Money | 72Out of the Money | ZMIn the Money | $5.70In the Money | $6.50In the Money | $3.05In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 1Out of the Money | 201Out of the Money | ZMIn the Money | $5.30In the Money | $8.40In the Money | $7.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 149Out of the Money | ZMIn the Money | $6.15In the Money | $9.55In the Money | $4.77In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out of the Money | ZMIn the Money | $8.90In the Money | $11.15In the Money | $9.20In 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 | $-0.01Out of the Money | 25Out of the Money | 111Out of the Money | ZMIn the Money | $8.65In the Money | $12.10In 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 | $0.09Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | ZMIn the Money | $9.75In the Money | $12.30In 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 | 79Out of the Money | ZMIn the Money | $10.10In the Money | $13.95In 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 | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | ZMIn the Money | $11.60In the Money | $14.30In the Money | $10.58In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 127Out of the Money | ZMIn the Money | $12.50In the Money | $16.15In 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 | $0.08Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $13.30In 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 | $0.03Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $15.90In the Money | $18.00In 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 | $0.71Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $15.20In the Money | $18.95In 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 | $1.27Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $16.40In the Money | $20.05In 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 | $-0.04Out of the Money | 1Out of the Money | ---Out of the Money | ZMIn the Money | $21.15In the Money | $23.10In 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 | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | ZMIn the Money | $25.15In the Money | $29.15In 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 | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | ZMIn the Money | $30.15In the Money | $34.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |