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 | $20.20In the Money | $23.00In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $16.05In the Money | $16.65In 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 | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $14.15In the Money | $14.55In 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 | $0.03Out 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 | $13.60In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.20In the Money | $12.55In the Money | $13.55In the Money | $13.55In the Money | 1In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.63Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $11.65In the Money | $12.15In 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 | $0.23Out 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 | $11.55In 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 | $0.23Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $10.30In the Money | $10.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $9.30In the Money | $9.55In the Money | $11.63In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.00Out of the Money | $0.24Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
ZMIn the Money | $8.15In the Money | $8.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | |
ZMIn the Money | $7.20In the Money | $7.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.12Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
ZMIn the Money | $6.15In the Money | $6.55In the Money | $6.50In the Money | $-2.00In the Money | 3In the Money | 20In the Money | ZMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 7Out of the Money | 232Out of the Money | |
ZMIn the Money | $5.35In the Money | $5.65In the Money | $4.52In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 1Out of the Money | 137Out of the Money | |
ZMIn the Money | $4.35In the Money | $4.75In the Money | $6.75In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 3Out of the Money | 1,434Out of the Money | |
ZMIn the Money | $3.35In the Money | $3.60In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 49In the Money | ZMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 32Out of the Money | 253Out of the Money | |
ZMIn the Money | $2.48In the Money | $2.66In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 154In the Money | ZMNear the Money | $0.13Near the Money | $0.16Near the Money | $0.12Near the Money | $0.07Near the Money | 96Near the Money | 463Near the Money | |
ZMIn the Money | $1.70In the Money | $1.83In the Money | $1.70In the Money | $-1.80In the Money | 11In the Money | 510In the Money | ZMNear the Money | $0.35Near the Money | $0.37Near the Money | $0.35Near the Money | $0.27Near the Money | 121Near the Money | 1,313Near the Money | |
ZMUnderlying issue's last price | $1.12Underlying issue's last price | $1.16Underlying issue's last price | $1.35Underlying issue's last price | $-1.06Underlying issue's last price | 67Underlying issue's last price | 729Underlying issue's last price | Filter Table By Strike Price of$61.00Underlying issue's last price | ZMUnderlying issue's last price | $0.68Underlying issue's last price | $0.73Underlying issue's last price | $0.70Underlying issue's last price | $0.45Underlying issue's last price | 609Underlying issue's last price | 700Underlying issue's last price |
ZMNear the Money | $0.63Near the Money | $0.66Near the Money | $0.63Near the Money | $-1.17Near the Money | 361Near the Money | 661Near the Money | ZMIn the Money | $1.18In the Money | $1.22In the Money | $1.09In the Money | $0.62In the Money | 238In the Money | 379In the Money | |
ZMNear the Money | $0.31Near the Money | $0.34Near the Money | $0.35Near the Money | $-0.77Near the Money | 223Near the Money | 787Near the Money | ZMIn the Money | $1.83In the Money | $1.94In the Money | $1.90In the Money | $1.13In the Money | 100In the Money | 674In the Money | |
ZMNear the Money | $0.13Near the Money | $0.16Near the Money | $0.15Near the Money | $-0.46Near the Money | 236Near the Money | 1,184Near the Money | ZMIn the Money | $2.60In the Money | $2.84In the Money | $1.96In the Money | $0.63In the Money | 2In the Money | 228In the Money | |
ZMOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.27Out of the Money | 206Out of the Money | 729Out of the Money | ZMIn the Money | $3.50In the Money | $3.80In the Money | $3.77In the Money | $1.94In the Money | 1In the Money | 26In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.13Out of the Money | 15Out of the Money | 1,261Out of the Money | ZMIn the Money | $4.40In the Money | $4.80In the Money | $2.65In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.05Out of the Money | 87Out of the Money | 361Out of the Money | ZMIn the Money | $5.50In the Money | $5.75In the Money | $3.86In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 74Out of the Money | 2,077Out of the Money | ZMIn the Money | $6.50In the Money | $6.85In the Money | $4.95In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 1Out of the Money | 90Out of the Money | ZMIn the Money | $7.45In the Money | $7.70In the Money | $7.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 4Out of the Money | 398Out of the Money | ZMIn the Money | $8.40In the Money | $8.90In the Money | $6.94In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 2Out of the Money | 38Out of the Money | ZMIn the Money | $9.40In the Money | $9.75In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 192Out of the Money | ZMIn the Money | $10.40In the Money | $10.85In 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 | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | ZMIn the Money | $11.40In the Money | $11.85In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 8Out of the Money | 32Out of the Money | ZMIn the Money | $12.40In the Money | $12.80In the Money | $11.15In the Money | $11.15In the Money | 2In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | ZMIn the Money | $13.40In the Money | $13.70In 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 | $0.01Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 2Out of the Money | 8Out of the Money | ZMIn the Money | $14.40In the Money | $14.75In 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 | $0.46Out 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 | $15.75In 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 | $0.46Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ZMIn the Money | $16.40In the Money | $16.75In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $17.40In the Money | $17.75In 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 | $0.02Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | ZMIn the Money | $17.80In the Money | $18.75In the Money | $16.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $23.50In the Money | $23.90In the Money | $18.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.45Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $28.35In the Money | $29.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |