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 | $17.00In the Money | $20.65In 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 | $1.27Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZMIn the Money | $13.00In the Money | $16.50In 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 | $1.28Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.15In 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 | $1.28Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.15In the Money | $14.60In 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 | $0.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $11.10In 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 | $0.15Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $10.05In the Money | $12.60In 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 | $0.16Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $8.40In the Money | $11.65In 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 | $0.18Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $8.40In the Money | $9.00In the Money | $9.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $0.04Out of the Money | $0.11Out of the Money | $0.08Out of the Money | $0.00Out of the Money | 1Out of the Money | 65Out of the Money | |
ZMIn the Money | $7.20In the Money | $7.95In 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 | $0.25Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZMIn the Money | $6.65In the Money | $6.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.08Out of the Money | $0.19Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $5.55In the Money | $6.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.20Out of the Money | $0.24Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
ZMIn the Money | $3.85In the Money | $5.05In the Money | $5.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.31Out of the Money | $0.35Out of the Money | $0.33Out of the Money | $-0.13Out of the Money | 2Out of the Money | 31Out of the Money | |
ZMIn the Money | $2.80In the Money | $4.25In the Money | $3.35In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $0.45Out of the Money | $0.50Out of the Money | $0.45Out of the Money | $0.07Out of the Money | 3Out of the Money | 133Out of the Money | |
ZMIn the Money | $3.25In the Money | $3.40In the Money | $3.55In the Money | $-0.34In the Money | 47In the Money | 42In the Money | ZMNear the Money | $0.67Near the Money | $0.73Near the Money | $0.61Near the Money | $0.00Near the Money | ---Near the Money | 20Near the Money | |
ZMIn the Money | $2.42In the Money | $2.67In the Money | $2.79In the Money | $-0.64In the Money | 3In the Money | 40In the Money | ZMNear the Money | $0.92Near the Money | $1.03Near the Money | $0.93Near the Money | $-0.72Near the Money | 2Near the Money | 44Near the Money | |
ZMUnderlying issue's last price | $1.97Underlying issue's last price | $2.07Underlying issue's last price | $2.25Underlying issue's last price | $-0.05Underlying issue's last price | 26Underlying issue's last price | 9Underlying issue's last price | Filter Table By Strike Price of$58.00Underlying issue's last price | ZMUnderlying issue's last price | $1.34Underlying issue's last price | $1.59Underlying issue's last price | $1.34Underlying issue's last price | $0.12Underlying issue's last price | 3Underlying issue's last price | 10Underlying issue's last price |
ZMNear the Money | $1.40Near the Money | $1.54Near the Money | $1.69Near the Money | $-0.48Near the Money | 3Near the Money | 10Near the Money | ZMIn the Money | $1.85In the Money | $1.99In the Money | $1.80In the Money | $0.30In the Money | 5In the Money | 256In the Money | |
ZMNear the Money | $0.98Near the Money | $1.12Near the Money | $1.18Near the Money | $-0.41Near the Money | 26Near the Money | 119Near the Money | ZMIn the Money | $2.42In the Money | $2.69In the Money | $2.37In the Money | $0.45In the Money | 2In the Money | 8In the Money | |
ZMNear the Money | $0.66Near the Money | $0.80Near the Money | $0.88Near the Money | $-0.24Near the Money | 104Near the Money | 124Near the Money | ZMIn the Money | $2.53In the Money | $3.25In the Money | $3.30In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
ZMOut of the Money | $0.51Out of the Money | $0.57Out of the Money | $0.62Out of the Money | $-0.26Out of the Money | 11Out of the Money | 77Out of the Money | ZMIn the Money | $2.29In the Money | $4.05In the Money | $3.73In the Money | $0.72In the Money | 1In the Money | 3In the Money | |
ZMOut of the Money | $0.35Out of the Money | $0.40Out of the Money | $0.40Out of the Money | $-0.20Out of the Money | 33Out of the Money | 98Out of the Money | ZMIn the Money | $4.70In the Money | $4.90In the Money | $4.23In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.16Out of the Money | $0.30Out of the Money | $0.32Out of the Money | $-0.15Out of the Money | 13Out of the Money | 42Out of the Money | ZMIn the Money | $5.45In the Money | $6.95In the Money | $5.72In the Money | $-0.20In the Money | 5In the Money | 1In the Money | |
ZMOut of the Money | $0.18Out of the Money | $0.22Out of the Money | $0.23Out of the Money | $-0.12Out of the Money | 5Out of the Money | 97Out of the Money | ZMIn the Money | $5.70In the Money | $8.00In 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 | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | ZMIn the Money | $5.55In the Money | $9.00In the Money | $8.71In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ZMIn the Money | $7.45In the Money | $9.90In 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 | $0.11Out of the Money | $0.12Out of the Money | $-0.01Out of the Money | 10Out of the Money | 82Out of the Money | ZMIn the Money | $7.60In the Money | $11.40In the Money | $10.28In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.20Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $8.85In the Money | $12.45In 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 | $0.12Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $9.55In the Money | $13.50In 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 | $0.18Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $10.55In the Money | $14.50In the Money | $11.89In 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 | $11.70In the Money | $15.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out 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 | $12.70In the Money | $16.50In 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 | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $14.70In the Money | $18.45In 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 | $0.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $20.50In the Money | $23.50In 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 | $1.29Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $24.60In the Money | $28.50In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $29.65In the Money | $33.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |