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 | $18.75In the Money | $19.35In the Money | $18.45In the Money | $18.45In the Money | 3In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $14.85In the Money | $15.40In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.85In the Money | $14.40In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.80In the Money | $13.40In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $11.85In the Money | $12.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.17Out 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 | $11.40In 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 | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $9.65In the Money | $10.35In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $8.85In the Money | $9.45In 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 | $0.10Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $7.65In the Money | $8.45In the Money | $7.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.04Out of the Money | $-0.08Out of the Money | 4Out of the Money | 1Out of the Money | |
ZMIn the Money | $6.85In the Money | $7.45In 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 | $0.12Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $5.65In the Money | $6.50In 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 | $0.14Out of the Money | $0.08Out of the Money | $-0.11Out of the Money | 1Out of the Money | 20Out of the Money | |
ZMIn the Money | $4.95In the Money | $5.25In the Money | $4.60In the Money | $1.45In the Money | 1In the Money | 1In the Money | ZMOut of the Money | $0.04Out of the Money | $0.10Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
ZMIn the Money | $4.00In the Money | $4.60In the Money | $2.34In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $0.03Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $-0.05Out of the Money | 51Out of the Money | 298Out of the Money | |
ZMIn the Money | $3.15In the Money | $3.65In the Money | $1.46In the Money | $0.00In the Money | ---In the Money | 62In the Money | ZMNear the Money | $0.17Near the Money | $0.35Near the Money | $0.28Near the Money | $-0.05Near the Money | 14Near the Money | 114Near the Money | |
ZMIn the Money | $2.30In the Money | $2.60In the Money | $2.29In the Money | $0.33In the Money | 88In the Money | 225In the Money | ZMNear the Money | $0.28Near the Money | $0.38Near the Money | $0.50Near the Money | $-0.08Near the Money | 55Near the Money | 194Near the Money | |
ZMUnderlying issue's last price | $1.44Underlying issue's last price | $1.88Underlying issue's last price | $1.55Underlying issue's last price | $0.13Underlying issue's last price | 31Underlying issue's last price | 168Underlying issue's last price | Filter Table By Strike Price of$58.00Underlying issue's last price | ZMUnderlying issue's last price | $0.60Underlying issue's last price | $0.77Underlying issue's last price | $0.85Underlying issue's last price | $-0.11Underlying issue's last price | 55Underlying issue's last price | 204Underlying issue's last price |
ZMNear the Money | $1.05Near the Money | $1.26Near the Money | $1.15Near the Money | $0.18Near the Money | 66Near the Money | 144Near the Money | ZMIn the Money | $0.99In the Money | $1.14In the Money | $1.24In the Money | $-1.19In the Money | 26In the Money | 120In the Money | |
ZMNear the Money | $0.63Near the Money | $0.74Near the Money | $0.65Near the Money | $0.05Near the Money | 66Near the Money | 349Near the Money | ZMIn the Money | $1.57In the Money | $1.72In the Money | $2.20In the Money | $-0.62In the Money | 13In the Money | 164In the Money | |
ZMNear the Money | $0.35Near the Money | $0.54Near the Money | $0.35Near the Money | $0.03Near the Money | 12Near the Money | 72Near the Money | ZMIn the Money | $2.17In the Money | $2.54In the Money | $2.99In the Money | $-0.80In the Money | 10In the Money | 147In the Money | |
ZMOut of the Money | $0.23Out of the Money | $0.30Out of the Money | $0.15Out of the Money | $-0.01Out of the Money | 6Out of the Money | 265Out of the Money | ZMIn the Money | $2.87In the Money | $3.70In the Money | $3.25In the Money | $-2.48In the Money | 5In the Money | 61In the Money | |
ZMOut of the Money | $0.12Out of the Money | $0.17Out of the Money | $0.13Out of the Money | $0.02Out of the Money | 1Out of the Money | 30Out of the Money | ZMIn the Money | $3.80In the Money | $4.35In the Money | $4.76In the Money | $-1.69In the Money | 5In the Money | 8In the Money | |
ZMOut of the Money | $0.07Out of the Money | $0.12Out of the Money | $0.07Out of the Money | $-0.02Out of the Money | 2Out of the Money | 71Out of the Money | ZMIn the Money | $4.80In the Money | $5.35In the Money | $3.05In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.14Out of the Money | $0.07Out of the Money | $0.02Out of the Money | 5Out of the Money | 200Out of the Money | ZMIn the Money | $5.80In the Money | $6.35In the Money | $7.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.13Out of the Money | $0.08Out of the Money | $0.05Out of the Money | 1Out of the Money | 150Out of the Money | ZMIn the Money | $6.70In the Money | $7.55In the Money | $4.77In 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 | $0.04Out of the Money | $0.00Out of the Money | 3Out of the Money | 104Out of the Money | ZMIn the Money | $7.65In the Money | $8.50In the Money | $5.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.12Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 111Out of the Money | ZMIn the Money | $8.70In the Money | $9.30In 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 | $0.07Out of the Money | $0.05Out of the Money | $-0.12Out of the Money | 1Out of the Money | 11Out of the Money | ZMIn the Money | $9.65In the Money | $10.30In 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 | $0.11Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 79Out of the Money | ZMIn the Money | $10.70In the Money | $11.30In 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 | $0.11Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | ZMIn the Money | $11.70In the Money | $12.35In 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 | $0.10Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 127Out of the Money | ZMIn the Money | $12.65In the Money | $13.30In 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 | $0.17Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $13.70In the Money | $14.55In 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 | $0.16Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $14.70In the Money | $15.55In 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 | $0.16Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $15.75In the Money | $16.30In 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 | $0.15Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $16.70In the Money | $17.55In 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 | $0.02Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $20.75In the Money | $21.50In 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 | $0.16Out of the Money | $0.01Out of the Money | $-0.06Out of the Money | 70Out of the Money | 3Out of the Money | ZMIn the Money | $25.65In the Money | $26.30In 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 | $0.16Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | ZMIn the Money | $30.75In the Money | $31.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |