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 | $16.90In the Money | $20.35In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $14.70In the Money | $15.05In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.60In the Money | $14.05In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.75In the Money | $13.85In 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 | 485Out of the Money | |
ZMIn the Money | $11.75In the Money | $12.00In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $10.75In the Money | $11.05In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 50Out of the Money | ---Out of the Money | |
ZMIn the Money | $9.80In the Money | $10.05In 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 | $0.51Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $8.80In the Money | $9.05In the Money | $8.79In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.01Out of the Money | $0.51Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 76Out of the Money | |
ZMIn the Money | $7.75In the Money | $8.10In 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 | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
ZMIn the Money | $6.75In the Money | $7.05In the Money | $9.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 1Out of the Money | 7Out of the Money | |
ZMIn the Money | $5.80In the Money | $6.05In the Money | $5.75In the Money | $0.00In the Money | ---In the Money | 10In 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 | 1Out of the Money | 25Out of the Money | |
ZMIn the Money | $4.65In the Money | $5.10In 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 | $0.04Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 1Out of the Money | 63Out of the Money | |
ZMIn the Money | $3.85In the Money | $4.10In the Money | $3.39In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 13Out of the Money | 211Out of the Money | |
ZMIn the Money | $2.86In the Money | $3.10In the Money | $2.76In the Money | $0.00In the Money | ---In the Money | 146In the Money | ZMNear the Money | $0.06Near the Money | $0.09Near the Money | $0.10Near the Money | $-0.05Near the Money | 1Near the Money | 537Near the Money | |
ZMIn the Money | $1.99In the Money | $2.13In the Money | $2.11In the Money | $0.11In the Money | 11In the Money | 133In the Money | ZMNear the Money | $0.15Near the Money | $0.18Near the Money | $0.19Near the Money | $-0.09Near the Money | 22Near the Money | 2,094Near the Money | |
ZMUnderlying issue's last price | $1.25Underlying issue's last price | $1.31Underlying issue's last price | $1.30Underlying issue's last price | $0.16Underlying issue's last price | 26Underlying issue's last price | 344Underlying issue's last price | Filter Table By Strike Price of$58.00Underlying issue's last price | ZMUnderlying issue's last price | $0.36Underlying issue's last price | $0.40Underlying issue's last price | $0.39Underlying issue's last price | $-0.15Underlying issue's last price | 32Underlying issue's last price | 436Underlying issue's last price |
ZMNear the Money | $0.68Near the Money | $0.71Near the Money | $0.69Near the Money | $0.00Near the Money | 66Near the Money | 1,265Near the Money | ZMIn the Money | $0.77In the Money | $0.82In the Money | $0.83In the Money | $-0.22In the Money | 33In the Money | 254In the Money | |
ZMNear the Money | $0.31Near the Money | $0.36Near the Money | $0.32Near the Money | $0.01Near the Money | 193Near the Money | 1,099Near the Money | ZMIn the Money | $1.42In the Money | $1.49In the Money | $1.40In the Money | $-0.29In the Money | 26In the Money | 282In the Money | |
ZMNear the Money | $0.15Near the Money | $0.17Near the Money | $0.16Near the Money | $0.01Near the Money | 32Near the Money | 262Near the Money | ZMIn the Money | $2.24In the Money | $2.38In the Money | $2.63In the Money | $0.00In the Money | ---In the Money | 53In the Money | |
ZMOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.02Out of the Money | 21Out of the Money | 553Out of the Money | ZMIn the Money | $3.15In the Money | $3.35In the Money | $3.62In the Money | $0.73In the Money | 3In the Money | 17In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 6Out of the Money | 138Out of the Money | ZMIn the Money | $4.05In the Money | $4.30In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | ZMIn the Money | $5.05In the Money | $5.30In the Money | $5.75In the Money | $0.00In the Money | ---In the Money | 1In 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 | 4Out of the Money | 45Out of the Money | ZMIn the Money | $6.00In the Money | $6.35In the Money | $7.28In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | ZMIn the Money | $7.00In the Money | $7.30In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.25Out of the Money | $0.16Out of the Money | 3Out of the Money | 63Out of the Money | ZMIn the Money | $8.05In the Money | $8.40In the Money | $4.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out 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 | $0.08Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | ZMIn the Money | $10.00In 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 | $0.07Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 76Out of the Money | ZMIn the Money | $11.00In 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 | $0.08Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | ZMIn the Money | $12.00In the Money | $12.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.51Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ZMIn the Money | $13.00In the Money | $13.35In 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 | $0.51Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $14.00In the Money | $15.10In 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 | $0.51Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $15.00In the Money | $15.90In 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 | 3Out of the Money | ZMIn the Money | $15.95In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 312Out of the Money | ZMIn the Money | $20.95In the Money | $22.05In 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 | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | ZMIn the Money | $24.95In the Money | $27.95In 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 | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 84Out of the Money | ZMIn the Money | $29.95In the Money | $32.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |