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 | $16.70In the Money | $20.60In 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 | $2.13Out 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 | $16.70In 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 | $11.75In the Money | $15.65In 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 | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $10.80In the Money | $14.65In 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 | $0.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $9.80In the Money | $13.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.02Out of the Money | $0.14Out 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 | $12.65In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $8.00In the Money | $11.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.03Out 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 | $7.20In the Money | $10.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.05Out of the Money | $0.19Out of the Money | $0.10Out of the Money | $-0.06Out of the Money | 15Out of the Money | 4Out of the Money | |
ZMIn the Money | $7.05In the Money | $9.10In 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 | $0.22Out of the Money | $0.11Out of the Money | $-0.04Out of the Money | 207Out of the Money | 40Out of the Money | |
ZMIn the Money | $6.55In the Money | $8.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.12Out of the Money | $0.16Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
ZMIn the Money | $5.70In the Money | $7.25In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.12Out of the Money | $0.35Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 69Out of the Money | |
ZMIn the Money | $4.95In the Money | $5.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.27Out of the Money | $0.32Out of the Money | $0.44Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
ZMIn the Money | $2.82In the Money | $4.30In the Money | $3.32In the Money | $0.00In the Money | ---In the Money | 9In the Money | ZMOut of the Money | $0.41Out of the Money | $0.46Out of the Money | $0.54Out of the Money | $-0.07Out of the Money | 19Out of the Money | 84Out of the Money | |
ZMIn the Money | $3.30In the Money | $3.55In the Money | $2.65In the Money | $0.00In the Money | ---In the Money | 17In the Money | ZMNear the Money | $0.62Near the Money | $0.68Near the Money | $0.75Near the Money | $-0.06Near the Money | 13Near the Money | 50Near the Money | |
ZMIn the Money | $2.62In the Money | $2.77In the Money | $1.92In the Money | $0.00In the Money | ---In the Money | 78In the Money | ZMNear the Money | $0.92Near the Money | $0.98Near the Money | $1.14Near the Money | $-0.02Near the Money | 3Near the Money | 16Near the Money | |
ZMUnderlying issue's last price | $2.05Underlying issue's last price | $2.15Underlying issue's last price | $1.76Underlying issue's last price | $0.26Underlying issue's last price | 14Underlying issue's last price | 82Underlying issue's last price | Filter Table By Strike Price of$58.00Underlying issue's last price | ZMUnderlying issue's last price | $1.31Underlying issue's last price | $1.38Underlying issue's last price | $1.56Underlying issue's last price | $-0.55Underlying issue's last price | 20Underlying issue's last price | 74Underlying issue's last price |
ZMNear the Money | $1.54Near the Money | $1.61Near the Money | $1.30Near the Money | $0.15Near the Money | 34Near the Money | 46Near the Money | ZMIn the Money | $1.80In the Money | $1.87In the Money | $2.10In the Money | $-0.23In the Money | 20In the Money | 30In the Money | |
ZMNear the Money | $1.13Near the Money | $1.18Near the Money | $1.12Near the Money | $0.34Near the Money | 12Near the Money | 56Near the Money | ZMIn the Money | $2.38In the Money | $2.51In the Money | $2.75In the Money | $-0.45In the Money | 1In the Money | 64In the Money | |
ZMNear the Money | $0.80Near the Money | $0.86Near the Money | $0.77Near the Money | $0.23Near the Money | 21Near the Money | 33Near the Money | ZMIn the Money | $2.99In the Money | $3.50In the Money | $3.35In the Money | $-0.30In the Money | 1In the Money | 26In the Money | |
ZMOut of the Money | $0.57Out of the Money | $0.61Out of the Money | $0.49Out of the Money | $0.11Out of the Money | 1Out of the Money | 96Out of the Money | ZMIn the Money | $2.97In the Money | $3.95In the Money | $4.71In the Money | $0.00In the Money | ---In the Money | 21In the Money | |
ZMOut of the Money | $0.39Out of the Money | $0.44Out of the Money | $0.34Out of the Money | $-0.09Out of the Money | 2Out of the Money | 60Out of the Money | ZMIn the Money | $4.55In the Money | $5.85In the Money | $6.71In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.28Out of the Money | $0.30Out of the Money | $0.30Out of the Money | $0.06Out of the Money | 543Out of the Money | 4,040Out of the Money | ZMIn the Money | $5.40In the Money | $5.75In the Money | $6.43In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
ZMOut of the Money | $0.20Out of the Money | $0.26Out of the Money | $0.18Out of the Money | $0.01Out of the Money | 8Out of the Money | 51Out of the Money | ZMIn the Money | $6.15In the Money | $6.90In the Money | $7.43In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
ZMOut of the Money | $0.14Out of the Money | $0.21Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 81Out of the Money | ZMIn the Money | $6.30In the Money | $9.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $0.00Out of the Money | 2Out of the Money | 57Out of the Money | ZMIn the Money | $7.35In the Money | $10.60In 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 | $0.23Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | ZMIn the Money | $7.85In the Money | $11.05In the Money | $9.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.21Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $8.55In the Money | $12.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.04Out of the Money | 7Out of the Money | 24Out of the Money | ZMIn the Money | $9.60In the Money | $13.45In 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 | $0.19Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | ZMIn the Money | $10.55In the Money | $14.60In the Money | $14.22In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.18Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $11.55In the Money | $15.45In 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 | $0.17Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $12.85In the Money | $16.60In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ZMIn the Money | $13.55In the Money | $17.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $14.55In the Money | $18.40In the Money | $11.78In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $19.55In the Money | $23.65In 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 | $0.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $24.55In the Money | $28.55In 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 | $0.24Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $29.55In the Money | $33.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |