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 | $15.90In the Money | $19.75In 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 | $0.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $11.05In the Money | $14.45In 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 | $1.30Out 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 | $13.75In 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 | $1.31Out 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 | $12.80In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $7.85In the Money | $11.60In 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 | $0.31Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $6.90In the Money | $10.80In 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 | $0.52Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $7.65In the Money | $8.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.05Out of the Money | $0.13Out of the Money | $0.10Out of the Money | $-0.02Out of the Money | 10Out of the Money | 1Out of the Money | |
ZMIn the Money | $6.65In the Money | $7.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.11Out 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 | $4.60In the Money | $6.85In 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 | $0.25Out of the Money | $0.24Out of the Money | $-0.02Out of the Money | 2Out of the Money | 1Out of the Money | |
ZMIn the Money | $3.35In the Money | $5.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.31Out of the Money | $0.38Out of the Money | $0.34Out of the Money | $0.09Out of the Money | 2Out of the Money | 1Out of the Money | |
ZMIn the Money | $4.05In the Money | $5.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.44Out of the Money | $0.58Out of the Money | $0.50Out of the Money | $0.18Out of the Money | 11Out of the Money | 2Out of the Money | |
ZMIn the Money | $2.83In the Money | $3.55In the Money | $3.40In the Money | $3.40In the Money | 2In the Money | ---In the Money | ZMNear the Money | $0.66Near the Money | $0.79Near the Money | $0.57Near the Money | $-0.13Near the Money | 3Near the Money | 1Near the Money | |
ZMIn the Money | $2.50In the Money | $2.83In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMNear the Money | $0.97Near the Money | $1.08Near the Money | $0.91Near the Money | $0.17Near the Money | 2Near the Money | 9Near the Money | |
ZMUnderlying issue's last price | $2.05Underlying issue's last price | $2.27Underlying issue's last price | $2.60Underlying issue's last price | $-0.20Underlying issue's last price | 2Underlying issue's last price | 1Underlying issue's last price | Filter Table By Strike Price of$57.00Underlying issue's last price | ZMUnderlying issue's last price | $1.34Underlying issue's last price | $1.49Underlying issue's last price | $1.38Underlying issue's last price | $0.27Underlying issue's last price | 14Underlying issue's last price | 4Underlying issue's last price |
ZMNear the Money | $1.55Near the Money | $1.71Near the Money | $1.66Near the Money | $-0.84Near the Money | 7Near the Money | 1Near the Money | ZMIn the Money | $1.82In the Money | $1.97In the Money | $1.75In the Money | $0.40In the Money | 3In the Money | 6In the Money | |
ZMNear the Money | $1.12Near the Money | $1.25Near the Money | $1.20Near the Money | $-0.40Near the Money | 76Near the Money | 25Near the Money | ZMIn the Money | $2.40In the Money | $2.60In the Money | $2.04In the Money | $0.00In the Money | 1In the Money | 2In the Money | |
ZMNear the Money | $0.78Near the Money | $0.95Near the Money | $0.92Near the Money | $-0.32Near the Money | 6Near the Money | 27Near the Money | ZMIn the Money | $2.81In the Money | $3.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.55Out of the Money | $0.75Out of the Money | $0.66Out of the Money | $-0.48Out of the Money | 185Out of the Money | 11Out of the Money | ZMIn the Money | $3.85In the Money | $5.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.40Out of the Money | $0.57Out of the Money | $0.39Out of the Money | $-0.44Out of the Money | 30Out of the Money | 31Out of the Money | ZMIn the Money | $4.40In the Money | $4.95In the Money | $4.37In the Money | $4.37In the Money | 1In the Money | ---In the Money | |
ZMOut of the Money | $0.28Out of the Money | $0.36Out of the Money | $0.30Out of the Money | $-0.27Out of the Money | 46Out of the Money | 5Out of the Money | ZMIn the Money | $5.55In the Money | $5.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.19Out of the Money | $0.33Out of the Money | $0.20Out of the Money | $-0.22Out of the Money | 121Out of the Money | 5Out of the Money | ZMIn the Money | $6.40In the Money | $7.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.15Out of the Money | $0.22Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | ZMIn the Money | $6.30In the Money | $8.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.09Out of the Money | $0.17Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $6.50In the Money | $10.55In 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 | $0.13Out of the Money | $0.10Out of the Money | $-0.02Out of the Money | 1Out of the Money | 2Out of the Money | ZMIn the Money | $7.75In the Money | $11.55In 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 | $0.54Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $8.65In the Money | $12.50In the Money | $9.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.52Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out 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 | $0.52Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ZMIn the Money | $10.75In 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 | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $15.55In the Money | $19.55In 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 | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $20.75In the Money | $24.40In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $25.75In the Money | $29.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |