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 | $38.80In the Money | $40.15In the Money | $42.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 137Out of the Money | |
ZMIn the Money | $34.50In the Money | $35.35In the Money | $22.92In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 137Out of the Money | |
ZMIn the Money | $28.95In the Money | $30.40In the Money | $21.35In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 396Out of the Money | |
ZMIn the Money | $26.75In the Money | $28.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.57Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | |
ZMIn the Money | $24.65In the Money | $25.35In the Money | $26.00In the Money | $0.00In the Money | ---In the Money | 31In the Money | ZMOut of the Money | ---Out of the Money | $0.62Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 474Out of the Money | |
ZMIn the Money | $22.60In the Money | $24.35In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $20.15In the Money | $20.45In the Money | $17.80In the Money | $0.00In the Money | ---In the Money | 92In the Money | ZMOut of the Money | $0.05Out of the Money | $0.29Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 806Out of the Money | |
ZMIn the Money | $15.50In the Money | $15.70In the Money | $12.34In the Money | $0.00In the Money | ---In the Money | 194In the Money | ZMOut of the Money | $0.38Out of the Money | $0.44Out of the Money | $0.40Out of the Money | $-0.07Out of the Money | 13Out of the Money | 2,324Out of the Money | |
ZMIn the Money | $10.95In the Money | $11.30In the Money | $11.02In the Money | $0.84In the Money | 1In the Money | 449In the Money | ZMOut of the Money | $0.95Out of the Money | $1.01Out of the Money | $1.01Out of the Money | $-0.06Out of the Money | 31Out of the Money | 2,365Out of the Money | |
ZMIn the Money | $7.20In the Money | $9.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $1.41Out of the Money | $2.02Out of the Money | $1.59Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $7.30In the Money | $7.45In the Money | $7.20In the Money | $0.20In the Money | 2In the Money | 2,430In the Money | ZMOut of the Money | $2.01Out of the Money | $2.32Out of the Money | $2.15Out of the Money | $-0.02Out of the Money | 104Out of the Money | 3,316Out of the Money | |
ZMUnderlying issue's last price | $5.70Underlying issue's last price | $5.80Underlying issue's last price | $5.55Underlying issue's last price | $0.19Underlying issue's last price | 6Underlying issue's last price | 37Underlying issue's last price | Filter Table By Strike Price of$67.50Underlying issue's last price | ZMUnderlying issue's last price | $2.93Underlying issue's last price | $3.05Underlying issue's last price | $3.05Underlying issue's last price | $-0.55Underlying issue's last price | 501Underlying issue's last price | 891Underlying issue's last price |
ZMNear the Money | $4.30Near the Money | $4.45Near the Money | $4.09Near the Money | $0.02Near the Money | 2Near the Money | 2,962Near the Money | ZMIn the Money | $4.05In the Money | $4.15In the Money | $4.15In the Money | $-0.15In the Money | 37In the Money | 1,317In the Money | |
ZMNear the Money | $3.20Near the Money | $3.30Near the Money | $3.15Near the Money | $0.20Near the Money | 29Near the Money | 374Near the Money | ZMIn the Money | $5.40In the Money | $5.55In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZMOut of the Money | $2.34Out of the Money | $2.41Out of the Money | $2.27Out of the Money | $0.12Out of the Money | 5Out of the Money | 3,316Out of the Money | ZMIn the Money | $7.05In the Money | $7.70In the Money | $8.80In the Money | $0.00In the Money | ---In the Money | 934In the Money | |
ZMOut of the Money | $1.48Out of the Money | $2.09Out of the Money | $1.57Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | ZMIn the Money | $8.65In the Money | $9.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $1.16Out of the Money | $1.28Out of the Money | $1.19Out of the Money | $0.07Out of the Money | 10Out of the Money | 3,004Out of the Money | ZMIn the Money | $10.90In the Money | $12.80In the Money | $11.75In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZMOut of the Money | $0.62Out of the Money | $0.69Out of the Money | $0.62Out of the Money | $0.04Out of the Money | 10Out of the Money | 2,126Out of the Money | ZMIn the Money | $15.40In the Money | $16.10In the Money | $22.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.33Out of the Money | $0.55Out of the Money | $0.33Out of the Money | $0.00Out of the Money | 4Out of the Money | 450Out of the Money | ZMIn the Money | $18.70In the Money | $22.55In the Money | $32.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.11Out of the Money | $0.34Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,153Out of the Money | ZMIn the Money | $25.10In the Money | $26.20In the Money | $26.96In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.07Out of the Money | $0.22Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,777Out of the Money | ZMIn the Money | $30.00In the Money | $31.45In the Money | $31.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.68Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 255Out of the Money | ZMIn the Money | $34.95In the Money | $35.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |