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 | $19.45In the Money | $22.15In 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 | $16.05In the Money | $16.55In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $14.00In 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 | $13.05In the Money | $13.55In 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 | $12.15In the Money | $12.45In the Money | $13.55In the Money | $0.00In the Money | ---In the Money | 1In 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 | $11.50In the Money | $11.90In 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 | $1.15Out 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 | $11.45In 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 | $0.95Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $9.95In the Money | $10.40In 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 | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $9.05In 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 | $0.95Out 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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | |
ZMIn the Money | $7.05In the Money | $7.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out 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 | $6.05In the Money | $6.40In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 19In 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 | ---Out of the Money | 231Out of the Money | |
ZMIn the Money | $5.05In the Money | $5.50In the Money | $4.52In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 161Out of the Money | |
ZMIn the Money | $3.95In the Money | $4.45In the Money | $6.75In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.06Out of the Money | 1Out of the Money | 1,429Out of the Money | |
ZMIn the Money | $2.84In the Money | $3.80In the Money | $3.10In the Money | $-2.30In the Money | 2In the Money | 49In the Money | ZMOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.02Out of the Money | 1Out of the Money | 844Out of the Money | |
ZMIn the Money | $2.25In the Money | $2.60In the Money | $2.36In the Money | $0.00In the Money | ---In the Money | 154In the Money | ZMNear the Money | $0.10Near the Money | $0.13Near the Money | $0.13Near the Money | $-0.09Near the Money | 6Near the Money | 562Near the Money | |
ZMIn the Money | $1.54In the Money | $1.62In the Money | $1.55In the Money | $0.05In the Money | 19In the Money | 511In the Money | ZMNear the Money | $0.27Near the Money | $0.28Near the Money | $0.29Near the Money | $-0.16Near the Money | 16Near the Money | 1,323Near the Money | |
ZMUnderlying issue's last price | $0.91Underlying issue's last price | $0.95Underlying issue's last price | $0.91Underlying issue's last price | $-0.11Underlying issue's last price | 59Underlying issue's last price | 743Underlying issue's last price | Filter Table By Strike Price of$61.00Underlying issue's last price | ZMUnderlying issue's last price | $0.59Underlying issue's last price | $0.62Underlying issue's last price | $0.68Underlying issue's last price | $-0.12Underlying issue's last price | 23Underlying issue's last price | 617Underlying issue's last price |
ZMNear the Money | $0.46Near the Money | $0.49Near the Money | $0.47Near the Money | $-0.04Near the Money | 68Near the Money | 687Near the Money | ZMIn the Money | $1.13In the Money | $1.19In the Money | $1.61In the Money | $0.21In the Money | 2In the Money | 491In the Money | |
ZMNear the Money | $0.20Near the Money | $0.24Near the Money | $0.21Near the Money | $-0.09Near the Money | 112Near the Money | 1,037Near the Money | ZMIn the Money | $1.78In the Money | $2.36In the Money | $2.20In the Money | $0.10In the Money | 16In the Money | 663In the Money | |
ZMNear the Money | $0.09Near the Money | $0.12Near the Money | $0.10Near the Money | $-0.01Near the Money | 16Near the Money | 1,057Near the Money | ZMIn the Money | $1.80In the Money | $3.15In the Money | $1.96In the Money | $0.00In the Money | ---In the Money | 227In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 8Out of the Money | 693Out of the Money | ZMIn the Money | $3.60In the Money | $3.85In the Money | $4.05In the Money | $0.00In the Money | ---In the Money | 25In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 3Out of the Money | 1,251Out of the Money | ZMIn the Money | $4.65In the Money | $5.10In 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 | $0.00Out of the Money | ---Out of the Money | 353Out of the Money | ZMIn the Money | $5.50In the Money | $5.85In 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 | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,074Out of the Money | ZMIn the Money | $6.60In the Money | $7.05In the Money | $4.95In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 90Out of the Money | ZMIn the Money | $7.60In the Money | $8.05In the Money | $7.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $1.26Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 401Out of the Money | ZMIn the Money | $8.55In the Money | $9.00In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | ZMIn the Money | $9.60In the Money | $10.00In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 192Out of the Money | ZMIn the Money | $10.50In 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 | $11.25In the Money | $12.00In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | ZMIn the Money | $12.60In the Money | $13.05In the Money | $11.15In the Money | $0.00In the Money | ---In 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 | $13.60In the Money | $14.00In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | ZMIn the Money | $14.25In the Money | $14.90In 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 | $0.95Out 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 | $16.00In 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 | $0.95Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ZMIn the Money | $16.50In the Money | $16.90In 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 | $17.65In the Money | $18.00In 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 | $0.02Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | ZMIn the Money | $18.15In the Money | $19.00In 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 | $22.15In the Money | $24.45In 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 | $1.55Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $27.20In the Money | $30.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |