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 | $18.40In 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 | $0.75Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZMIn the Money | $13.65In the Money | $15.25In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.70In the Money | $15.00In 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 | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.65In the Money | $13.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out 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 | $11.15In 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 | $0.18Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $10.75In the Money | $12.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.02Out of the Money | $0.20Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $9.55In the Money | $11.40In 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 | $0.22Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $8.80In the Money | $9.45In the Money | $7.83In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.05Out of the Money | $0.25Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
ZMIn the Money | $7.80In the Money | $8.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.07Out of the Money | $0.27Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $6.90In the Money | $7.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.13Out of the Money | $0.24Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $5.75In the Money | $6.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.17Out of the Money | $0.31Out of the Money | $0.30Out of the Money | $-0.31Out of the Money | 1Out of the Money | 4Out of the Money | |
ZMIn the Money | $5.20In the Money | $5.55In the Money | $5.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.28Out of the Money | $0.41Out of the Money | $0.46Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
ZMIn the Money | $4.30In the Money | $4.70In the Money | $3.35In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $0.47Out of the Money | $0.61Out of the Money | $0.50Out of the Money | $-0.37Out of the Money | 1Out of the Money | 92Out of the Money | |
ZMIn the Money | $3.65In the Money | $3.90In the Money | $3.89In the Money | $0.29In the Money | 14In the Money | 32In the Money | ZMNear the Money | $0.70Near the Money | $0.85Near the Money | $0.55Near the Money | $-0.31Near the Money | 2Near the Money | 17Near the Money | |
ZMIn the Money | $2.90In the Money | $3.20In the Money | $2.62In the Money | $0.00In the Money | ---In the Money | 38In the Money | ZMNear the Money | $0.97Near the Money | $1.12Near the Money | $1.65Near the Money | $0.00Near the Money | ---Near the Money | 44Near the Money | |
ZMUnderlying issue's last price | $2.32Underlying issue's last price | $2.55Underlying issue's last price | $2.30Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying 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 | $1.35Underlying issue's last price | $1.54Underlying issue's last price | $1.90Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 9Underlying issue's last price |
ZMNear the Money | $1.72Near the Money | $2.00Near the Money | $2.18Near the Money | $0.70Near the Money | 3Near the Money | 5Near the Money | ZMIn the Money | $1.79In the Money | $2.05In the Money | $1.47In the Money | $-0.66In the Money | 7In the Money | 54In the Money | |
ZMNear the Money | $1.32Near the Money | $1.53Near the Money | $1.44Near the Money | $0.19Near the Money | 12Near the Money | 85Near the Money | ZMIn the Money | $2.33In the Money | $2.64In the Money | $3.15In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
ZMNear the Money | $1.01Near the Money | $1.19Near the Money | $1.46Near the Money | $0.64Near the Money | 5Near the Money | 123Near the Money | ZMIn the Money | $3.00In the Money | $3.25In the Money | $3.30In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
ZMOut of the Money | $0.74Out of the Money | $0.90Out of the Money | $0.83Out of the Money | $0.20Out of the Money | 5Out of the Money | 80Out of the Money | ZMIn the Money | $3.65In the Money | $3.95In the Money | $4.14In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.54Out of the Money | $0.69Out of the Money | $0.58Out of the Money | $0.09Out of the Money | 1Out of the Money | 92Out of the Money | ZMIn the Money | $4.40In the Money | $4.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.31Out of the Money | $0.51Out of the Money | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | ZMIn the Money | $5.30In the Money | $5.70In the Money | $5.92In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.29Out of the Money | $0.40Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 96Out of the Money | ZMIn the Money | $6.15In the Money | $7.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.18Out of the Money | $0.28Out of the Money | $0.30Out of the Money | $0.15Out of the Money | 20Out of the Money | 53Out of the Money | ZMIn the Money | $7.10In the Money | $7.60In the Money | $8.71In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.14Out of the Money | $0.33Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ZMIn the Money | $7.95In the Money | $8.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.07Out of the Money | $0.30Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | ZMIn the Money | $8.35In the Money | $9.60In the Money | $10.28In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.06Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $9.35In the Money | $11.95In 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 | $0.26Out of the Money | $0.10Out of the Money | $-0.04Out of the Money | 1Out of the Money | 2Out of the Money | ZMIn the Money | $9.70In the Money | $11.75In 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 | $0.24Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $11.40In the Money | $12.80In the Money | $13.28In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out 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 | $12.05In the Money | $13.95In 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 | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $13.20In the Money | $15.20In 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 | $0.21Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $15.40In the Money | $17.05In 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 | $0.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $20.70In the Money | $22.50In 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 | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $24.55In the Money | $27.55In 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 | $0.75Out 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 | $32.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |