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 | $26.50In the Money | $30.40In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $21.70In the Money | $25.50In the Money | $27.10In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.00Out of the Money | $0.46Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 140Out of the Money | |
ZMIn the Money | $16.75In the Money | $20.45In the Money | $19.30In the Money | $0.00In the Money | ---In the Money | 93In the Money | ZMOut of the Money | $0.00Out of the Money | $0.60Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 524Out of the Money | |
ZMIn the Money | $11.65In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 83Out of the Money | |
ZMIn the Money | $10.85In 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 | $0.40Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZMIn the Money | $9.85In the Money | $13.00In 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 | $0.41Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $8.65In the Money | $12.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.42Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $8.05In the Money | $11.15In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $7.50In the Money | $8.50In the Money | $8.53In the Money | $0.00In the Money | ---In the Money | 75In 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 | 86Out of the Money | 1,157Out of the Money | |
ZMIn the Money | $6.35In the Money | $8.50In 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 | $0.05Out of the Money | $0.03Out of the Money | $-0.05Out of the Money | 63Out of the Money | 5Out of the Money | |
ZMIn the Money | $6.20In the Money | $6.65In the Money | $6.20In the Money | $0.00In the Money | ---In the Money | 20In the Money | ZMOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $4.70In the Money | $6.15In 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 | $0.07Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 26Out of the Money | 4Out of the Money | |
ZMIn the Money | $4.40In the Money | $4.70In the Money | $4.39In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.03Out of the Money | 14Out of the Money | 69Out of the Money | |
ZMIn the Money | $3.45In the Money | $3.60In the Money | $3.61In the Money | $-0.33In the Money | 1In the Money | 169In the Money | ZMOut of the Money | $0.13Out of the Money | $0.16Out of the Money | $0.16Out of the Money | $-0.01Out of the Money | 33Out of the Money | 1,275Out of the Money | |
ZMIn the Money | $2.31In the Money | $2.79In the Money | $2.94In the Money | $0.00In the Money | ---In the Money | 100In the Money | ZMNear the Money | $0.26Near the Money | $0.30Near the Money | $0.26Near the Money | $-0.10Near the Money | 29Near the Money | 193Near the Money | |
ZMIn the Money | $1.86In the Money | $1.95In the Money | $2.87In the Money | $0.00In the Money | ---In the Money | 139In the Money | ZMNear the Money | $0.51Near the Money | $0.52Near the Money | $0.45Near the Money | $-0.05Near the Money | 909Near the Money | 268Near the Money | |
ZMUnderlying issue's last price | $1.25Underlying issue's last price | $1.30Underlying issue's last price | $1.42Underlying issue's last price | $-0.04Underlying issue's last price | 64Underlying issue's last price | 251Underlying issue's last price | Filter Table By Strike Price of$58.00Underlying issue's last price | ZMUnderlying issue's last price | $0.85Underlying issue's last price | $0.91Underlying issue's last price | $0.78Underlying issue's last price | $-0.15Underlying issue's last price | 105Underlying issue's last price | 205Underlying issue's last price |
ZMNear the Money | $0.77Near the Money | $0.83Near the Money | $0.82Near the Money | $-0.14Near the Money | 107Near the Money | 147Near the Money | ZMIn the Money | $1.39In the Money | $1.44In the Money | $1.26In the Money | $-0.18In the Money | 11In the Money | 359In the Money | |
ZMNear the Money | $0.45Near the Money | $0.50Near the Money | $0.51Near the Money | $-0.10Near the Money | 384Near the Money | 2,456Near the Money | ZMIn the Money | $2.05In the Money | $2.26In the Money | $2.08In the Money | $0.10In the Money | 33In the Money | 4,097In the Money | |
ZMNear the Money | $0.25Near the Money | $0.29Near the Money | $0.29Near the Money | $-0.06Near the Money | 690Near the Money | 356Near the Money | ZMIn the Money | $2.79In the Money | $3.85In the Money | $2.78In the Money | $0.38In the Money | 3In the Money | 616In the Money | |
ZMOut of the Money | $0.14Out of the Money | $0.17Out of the Money | $0.18Out of the Money | $-0.07Out of the Money | 599Out of the Money | 73Out of the Money | ZMIn the Money | $3.65In the Money | $5.05In the Money | $3.47In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
ZMOut of the Money | $0.08Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $-0.04Out of the Money | 6Out of the Money | 30Out of the Money | ZMIn the Money | $4.60In the Money | $5.45In the Money | $4.70In the Money | $-0.20In the Money | 1In the Money | 10In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 49Out of the Money | ZMIn the Money | $5.50In the Money | $7.10In the Money | $5.54In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 24Out of the Money | 6,701Out of the Money | ZMIn the Money | $6.20In the Money | $7.70In the Money | $5.90In the Money | $0.00In the Money | ---In the Money | 289In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.16Out of the Money | $0.06Out of the Money | 3Out of the Money | 36Out of the Money | ZMIn the Money | $5.75In the Money | $9.55In the Money | $7.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | ZMIn the Money | $6.60In the Money | $10.40In the Money | $9.00In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 81Out of the Money | ZMIn the Money | $7.65In the Money | $11.50In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $8.60In 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 | $0.03Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 5Out of the Money | 3,114Out of the Money | ZMIn the Money | $9.90In the Money | $13.40In the Money | $11.80In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,730Out of the Money | ZMIn the Money | $14.60In the Money | $18.50In the Money | $11.59In 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 | $0.04Out of the Money | $0.01Out of the Money | 1Out of the Money | 1,487Out of the Money | ZMIn the Money | $19.90In the Money | $23.20In the Money | $17.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 500Out of the Money | ZMIn the Money | $24.80In the Money | $28.45In 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 | $0.40Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 163Out of the Money | ZMIn the Money | $29.85In the Money | $33.45In the Money | $23.25In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 226Out of the Money | ZMIn the Money | $34.65In the Money | $37.80In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 142Out of the Money | ZMIn the Money | $39.60In the Money | $43.50In 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 | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | ZMIn the Money | $44.65In the Money | $48.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |