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 | $26.10In the Money | $26.85In the Money | $21.80In the Money | $0.00In the Money | ---In the Money | 4In 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 | 25Out of the Money | |
ZMIn the Money | $21.25In the Money | $21.75In the Money | $23.90In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ZMIn the Money | $17.25In the Money | $17.80In the Money | $19.80In the Money | $0.00In the Money | ---In the Money | 1In 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 | 486Out of the Money | |
ZMIn the Money | $16.25In the Money | $16.75In the Money | $20.25In the Money | $1.45In the Money | 1In the Money | 9In 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 | 78Out of the Money | |
ZMIn the Money | $15.25In the Money | $15.80In the Money | $14.80In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
ZMIn the Money | $14.25In the Money | $14.85In the Money | $16.80In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
ZMIn the Money | $13.25In the Money | $13.80In the Money | $10.50In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
ZMIn the Money | $12.25In the Money | $12.75In the Money | $14.40In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | |
ZMIn the Money | $11.25In the Money | $11.80In the Money | $11.23In the Money | $-2.72In the Money | 1In the Money | 11In the Money | ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 136Out of the Money | |
ZMIn the Money | $10.25In the Money | $10.75In 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 | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
ZMIn the Money | $9.20In the Money | $9.75In the Money | $9.80In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 4Out of the Money | 451Out of the Money | |
ZMIn the Money | $8.25In the Money | $8.75In the Money | $10.60In the Money | $0.00In the Money | ---In the Money | 31In the Money | ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 21Out of the Money | 87Out of the Money | |
ZMIn the Money | $7.35In the Money | $7.70In the Money | $7.80In the Money | $-1.90In the Money | 3In the Money | 24In the Money | ZMOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | |
ZMIn the Money | $6.40In the Money | $6.75In the Money | $6.45In the Money | $-2.80In the Money | 4In the Money | 8In the Money | ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 138Out of the Money | 267Out of the Money | |
ZMIn the Money | $5.30In the Money | $5.85In the Money | $5.35In the Money | $0.00In the Money | ---In the Money | 80In the Money | ZMOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 10Out of the Money | 525Out of the Money | |
ZMIn the Money | $4.40In the Money | $4.85In the Money | $4.65In the Money | $-2.35In the Money | 3In the Money | 114In the Money | ZMOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $0.05Out of the Money | 6Out of the Money | 601Out of the Money | |
ZMIn the Money | $3.45In the Money | $3.80In the Money | $4.16In the Money | $-2.34In the Money | 39In the Money | 89In the Money | ZMOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.11Out of the Money | 354Out of the Money | 166Out of the Money | |
ZMIn the Money | $2.59In the Money | $2.85In the Money | $2.93In the Money | $-2.62In the Money | 16In the Money | 138In the Money | ZMNear the Money | $0.19Near the Money | $0.24Near the Money | $0.22Near the Money | $0.17Near the Money | 277Near the Money | 114Near the Money | |
ZMIn the Money | $1.80In the Money | $2.08In the Money | $1.76In the Money | $-2.86In the Money | 180In the Money | 469In the Money | ZMNear the Money | $0.36Near the Money | $0.41Near the Money | $0.46Near the Money | $0.39Near the Money | 252Near the Money | 265Near the Money | |
ZMUnderlying issue's last price | $1.21Underlying issue's last price | $1.28Underlying issue's last price | $1.19Underlying issue's last price | $-2.51Underlying issue's last price | 270Underlying issue's last price | 311Underlying issue's last price | Filter Table By Strike Price of$66.00Underlying issue's last price | ZMUnderlying issue's last price | $0.66Underlying issue's last price | $0.73Underlying issue's last price | $0.75Underlying issue's last price | $0.61Underlying issue's last price | 888Underlying issue's last price | 360Underlying issue's last price |
ZMNear the Money | $0.70Near the Money | $0.77Near the Money | $0.71Near the Money | $-2.12Near the Money | 349Near the Money | 2,103Near the Money | ZMIn the Money | $1.14In the Money | $1.21In the Money | $1.24In the Money | $0.97In the Money | 556In the Money | 347In the Money | |
ZMNear the Money | $0.38Near the Money | $0.45Near the Money | $0.39Near the Money | $-1.65Near the Money | 537Near the Money | 309Near the Money | ZMIn the Money | $1.82In the Money | $2.00In the Money | $2.00In the Money | $1.50In the Money | 390In the Money | 118In the Money | |
ZMNear the Money | $0.21Near the Money | $0.28Near the Money | $0.23Near the Money | $-1.18Near the Money | 163Near the Money | 404Near the Money | ZMIn the Money | $2.50In the Money | $2.92In the Money | $2.38In the Money | $1.56In the Money | 351In the Money | 90In the Money | |
ZMOut of the Money | $0.14Out of the Money | $0.16Out of the Money | $0.13Out of the Money | $-0.80Out of the Money | 4,735Out of the Money | 1,572Out of the Money | ZMIn the Money | $3.45In the Money | $3.80In the Money | $3.80In the Money | $2.48In the Money | 1,121In the Money | 335In the Money | |
ZMOut of the Money | $0.07Out of the Money | $0.11Out of the Money | $0.08Out of the Money | $-0.52Out of the Money | 458Out of the Money | 303Out of the Money | ZMIn the Money | $4.40In the Money | $4.80In the Money | $4.50In the Money | $2.41In the Money | 17In the Money | 217In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $-0.32Out of the Money | 259Out of the Money | 191Out of the Money | ZMIn the Money | $5.30In the Money | $5.85In the Money | $3.55In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.03Out of the Money | $-0.23Out of the Money | 191Out of the Money | 89Out of the Money | ZMIn the Money | $6.25In the Money | $6.85In the Money | $4.68In the Money | $0.28In the Money | 9In the Money | 28In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.15Out of the Money | 33Out of the Money | 141Out of the Money | ZMIn the Money | $7.35In the Money | $7.75In the Money | $5.34In the Money | $-0.31In the Money | 1In the Money | 119In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.07Out of the Money | 521Out of the Money | 651Out of the Money | ZMIn the Money | $8.30In the Money | $8.80In the Money | $4.73In the Money | $-1.19In the Money | 1In the Money | 43In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.05Out of the Money | 97Out of the Money | 344Out of the Money | ZMIn the Money | $9.30In the Money | $9.80In the Money | $7.50In the Money | $0.00In the Money | ---In the Money | 83In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 126Out of the Money | 39Out of the Money | ZMIn the Money | $10.30In the Money | $10.75In the Money | $10.10In the Money | $1.75In the Money | 1In the Money | 5In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 46Out of the Money | 135Out of the Money | ZMIn the Money | $11.25In the Money | $11.60In the Money | $11.15In the Money | $2.70In the Money | 88In the Money | 33In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 26Out of the Money | 31Out of the Money | ZMIn the Money | $12.30In the Money | $12.75In the Money | $10.05In the Money | $0.05In the Money | 11In the Money | 10In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 18Out of the Money | 427Out of the Money | ZMIn the Money | $13.30In the Money | $13.75In the Money | $11.00In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 1Out of the Money | 204Out of the Money | ZMIn the Money | $14.30In the Money | $14.75In the Money | $11.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | ZMIn the Money | $15.25In 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 | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ZMIn the Money | $16.25In the Money | $16.80In 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 | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | ZMIn the Money | $17.25In the Money | $17.80In 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 | ---Out of the Money | 198Out of the Money | ZMIn the Money | $18.30In the Money | $18.75In the Money | $18.60In 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 | $19.25In the Money | $19.75In the Money | $15.70In the Money | $-3.85In the Money | 5In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 113Out of the Money | ZMIn the Money | $20.30In the Money | $20.75In the Money | $17.50In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 140Out of the Money | ZMIn the Money | $21.30In the Money | $21.75In the Money | $21.65In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $22.30In the Money | $22.75In the Money | $18.55In the Money | $-4.10In the Money | 1In 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 | 246Out of the Money | ZMIn the Money | $23.25In the Money | $23.80In the Money | $21.10In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | ZMIn the Money | $24.30In the Money | $24.75In the Money | $23.10In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $25.20In the Money | $25.75In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $26.15In the Money | $26.75In the Money | $24.55In the Money | $24.55In the Money | 1In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ZMIn the Money | $27.15In the Money | $27.80In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 66Out of the Money | ZMIn the Money | $28.20In the Money | $28.85In 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 | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | ZMIn the Money | $33.20In the Money | $33.80In the Money | $29.65In the Money | $29.65In the Money | 1In the Money | ---In the Money |