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 | $16.45In the Money | $20.35In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.45In the Money | $16.35In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $11.55In the Money | $15.35In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 793Out of the Money | |
ZMIn the Money | $10.65In the Money | $14.30In the Money | $11.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $0.00Out of the Money | $0.70Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 240Out of the Money | |
ZMIn the Money | $9.55In the Money | $13.35In the Money | $11.55In the Money | $0.00In the Money | ---In the Money | 7In the Money | ZMOut of the Money | $0.00Out of the Money | $1.50Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $8.55In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | |
ZMIn the Money | $8.10In the Money | $11.35In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $6.65In the Money | $10.35In the Money | $7.85In the Money | $0.00In the Money | ---In the Money | 4In 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 | 3Out of the Money | |
ZMIn the Money | $5.70In the Money | $9.30In the Money | $7.35In the Money | $0.00In the Money | ---In the Money | 1In 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 | 10Out of the Money | |
ZMIn the Money | $4.65In the Money | $8.20In the Money | $5.60In the Money | $0.00In the Money | ---In the Money | 1In 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 | 1Out of the Money | 946Out of the Money | |
ZMIn the Money | $5.40In the Money | $5.90In the Money | $5.65In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 272Out of the Money | |
ZMIn the Money | $4.15In the Money | $4.85In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 2Out of the Money | 28Out of the Money | |
ZMIn the Money | $3.40In the Money | $3.70In the Money | $4.16In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 1Out of the Money | 318Out of the Money | |
ZMIn the Money | $2.37In the Money | $3.35In the Money | $3.00In the Money | $0.00In the Money | ---In the Money | 76In the Money | ZMNear the Money | $0.01Near the Money | $0.05Near the Money | $0.03Near the Money | $-0.01Near the Money | 7Near the Money | 700Near the Money | |
ZMIn the Money | $1.43In the Money | $1.75In the Money | $1.56In the Money | $-0.03In the Money | 1In the Money | 265In the Money | ZMNear the Money | $0.02Near the Money | $0.05Near the Money | $0.04Near the Money | $0.00Near the Money | 38Near the Money | 589Near the Money | |
ZMUnderlying issue's last price | $0.66Underlying issue's last price | $0.73Underlying issue's last price | $0.59Underlying issue's last price | $-0.01Underlying issue's last price | 127Underlying issue's last price | 204Underlying issue's last price | Filter Table By Strike Price of$58.00Underlying issue's last price | ZMUnderlying issue's last price | $0.10Underlying issue's last price | $0.14Underlying issue's last price | $0.13Underlying issue's last price | $-0.07Underlying issue's last price | 79Underlying issue's last price | 490Underlying issue's last price |
ZMNear the Money | $0.14Near the Money | $0.17Near the Money | $0.18Near the Money | $0.06Near the Money | 304Near the Money | 672Near the Money | ZMIn the Money | $0.55In the Money | $0.62In the Money | $0.73In the Money | $0.15In the Money | 20In the Money | 349In the Money | |
ZMNear the Money | $0.03Near the Money | $0.04Near the Money | $0.04Near the Money | $0.01Near the Money | 192Near the Money | 1,024Near the Money | ZMIn the Money | $1.31In the Money | $1.60In the Money | $1.50In the Money | $-0.10In the Money | 28In the Money | 262In the Money | |
ZMNear the Money | $0.01Near the Money | $0.03Near the Money | $0.03Near the Money | $0.01Near the Money | 1Near the Money | 523Near the Money | ZMIn the Money | $2.20In the Money | $2.63In the Money | $2.54In the Money | $0.00In the Money | ---In the Money | 46In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 416Out of the Money | 619Out of the Money | ZMIn the Money | $2.89In the Money | $3.60In the Money | $3.65In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 3Out of the Money | 59Out of the Money | ZMIn the Money | $4.30In the Money | $4.65In the Money | $3.95In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 1Out of the Money | 271Out of the Money | ZMIn the Money | $5.00In the Money | $5.75In the Money | $3.05In the Money | $0.00In the Money | ---In the Money | 5In 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 | 299Out of the Money | ZMIn the Money | $5.35In the Money | $8.35In the Money | $7.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.70Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 152Out of the Money | ZMIn the Money | $5.65In the Money | $9.35In the Money | $4.77In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.70Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 122Out of the Money | ZMIn the Money | $7.35In the Money | $10.35In the Money | $9.20In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out of the Money | ZMIn the Money | $7.65In the Money | $11.35In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | ZMIn the Money | $8.70In 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 | $0.70Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 111Out of the Money | ZMIn the Money | $9.65In the Money | $13.55In 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 | $0.70Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | ZMIn the Money | $10.65In the Money | $14.35In the Money | $10.58In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.70Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 127Out of the Money | ZMIn the Money | $11.65In the Money | $15.35In 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 | $0.70Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $12.65In the Money | $16.35In 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 | $0.70Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $13.65In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 119Out of the Money | ZMIn the Money | $14.65In the Money | $18.35In 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 | $0.70Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $15.65In the Money | $19.35In 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 | $0.70Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $19.65In the Money | $23.35In 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 | $0.70Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | ZMIn the Money | $24.65In the Money | $28.35In 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 | $0.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | ZMIn the Money | $29.65In the Money | $33.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |