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 | $27.75In the Money | $28.10In 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 | $22.80In the Money | $23.10In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ZMIn the Money | $17.75In the Money | $18.15In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 977Out of the Money | |
ZMIn the Money | $16.80In the Money | $17.00In 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 | $15.65In the Money | $16.10In 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 | 5Out of the Money | |
ZMIn the Money | $14.80In the Money | $15.00In the Money | $15.10In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.80In the Money | $14.00In the Money | $14.35In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $12.80In the Money | $13.10In the Money | $17.00In the Money | $0.00In the Money | ---In the Money | 7In 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 | 374Out of the Money | |
ZMIn the Money | $11.75In 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 | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
ZMIn the Money | $10.85In the Money | $11.05In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 516Out of the Money | |
ZMIn the Money | $9.80In the Money | $10.10In 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 | 547Out of the Money | |
ZMIn the Money | $8.70In the Money | $9.10In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 438Out of the Money | |
ZMIn the Money | $7.80In the Money | $8.05In the Money | $8.60In the Money | $0.00In the Money | ---In the Money | 16In the Money | ZMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 6Out of the Money | 669Out of the Money | |
ZMIn the Money | $6.85In the Money | $7.15In the Money | $8.55In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 35Out of the Money | 285Out of the Money | |
ZMIn the Money | $5.85In the Money | $6.15In the Money | $6.77In the Money | $0.00In the Money | ---In the Money | 9In the Money | ZMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 5Out of the Money | 283Out of the Money | |
ZMIn the Money | $4.90In the Money | $5.10In the Money | $5.45In the Money | $-0.63In the Money | 2In the Money | 41In the Money | ZMOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $0.01Out of the Money | 3Out of the Money | 284Out of the Money | |
ZMIn the Money | $4.00In the Money | $4.20In the Money | $4.65In the Money | $0.00In the Money | ---In the Money | 26In the Money | ZMOut of the Money | $0.16Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $0.04Out of the Money | 28Out of the Money | 240Out of the Money | |
ZMIn the Money | $3.15In the Money | $3.30In the Money | $5.70In the Money | $0.00In the Money | ---In the Money | 25In the Money | ZMNear the Money | $0.28Near the Money | $0.33Near the Money | $0.34Near the Money | $0.04Near the Money | 175Near the Money | 452Near the Money | |
ZMIn the Money | $2.33In the Money | $2.50In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 67In the Money | ZMNear the Money | $0.50Near the Money | $0.54Near the Money | $0.52Near the Money | $0.08Near the Money | 105Near the Money | 418Near the Money | |
ZMUnderlying issue's last price | $1.72Underlying issue's last price | $1.77Underlying issue's last price | $1.68Underlying issue's last price | $-0.82Underlying issue's last price | 1Underlying issue's last price | 123Underlying issue's last price | Filter Table By Strike Price of$67.00Underlying issue's last price | ZMUnderlying issue's last price | $0.79Underlying issue's last price | $0.85Underlying issue's last price | $0.79Underlying issue's last price | $0.20Underlying issue's last price | 77Underlying issue's last price | 433Underlying issue's last price |
ZMNear the Money | $1.10Near the Money | $1.18Near the Money | $1.04Near the Money | $-0.65Near the Money | 11Near the Money | 291Near the Money | ZMIn the Money | $1.20In the Money | $1.26In the Money | $1.25In the Money | $0.35In the Money | 53In the Money | 858In the Money | |
ZMNear the Money | $0.67Near the Money | $0.73Near the Money | $0.67Near the Money | $-0.54Near the Money | 14Near the Money | 366Near the Money | ZMIn the Money | $1.75In the Money | $1.83In the Money | $1.78In the Money | $0.25In the Money | 39In the Money | 250In the Money | |
ZMNear the Money | $0.39Near the Money | $0.43Near the Money | $0.43Near the Money | $-0.32Near the Money | 188Near the Money | 945Near the Money | ZMIn the Money | $2.46In the Money | $2.57In the Money | $1.84In the Money | $-0.18In the Money | 7In the Money | 344In the Money | |
ZMOut of the Money | $0.22Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $-0.22Out of the Money | 37Out of the Money | 852Out of the Money | ZMIn the Money | $3.25In the Money | $3.40In the Money | $3.29In the Money | $0.09In the Money | 3In the Money | 125In the Money | |
ZMOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $-0.17Out of the Money | 20Out of the Money | 543Out of the Money | ZMIn the Money | $4.15In the Money | $4.30In the Money | $3.76In the Money | $0.00In the Money | ---In the Money | 58In the Money | |
ZMOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.13Out of the Money | 8Out of the Money | 319Out of the Money | ZMIn the Money | $5.05In the Money | $5.25In the Money | $4.55In the Money | $0.00In the Money | ---In the Money | 38In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 13Out of the Money | 629Out of the Money | ZMIn the Money | $6.00In the Money | $6.25In the Money | $5.50In the Money | $1.30In the Money | 2In the Money | 36In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.05Out of the Money | 14Out of the Money | 1,888Out of the Money | ZMIn the Money | $6.95In the Money | $7.25In the Money | $7.17In the Money | $1.57In the Money | 2In the Money | 83In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 418Out of the Money | ZMIn the Money | $8.00In the Money | $8.30In the Money | $7.22In the Money | $0.00In the Money | ---In the Money | 48In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 190Out of the Money | ZMIn the Money | $9.05In the Money | $9.25In the Money | $7.11In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 2Out of the Money | 351Out of the Money | ZMIn the Money | $9.95In the Money | $10.25In the Money | $8.92In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 3Out of the Money | 294Out of the Money | ZMIn the Money | $11.05In the Money | $11.20In the Money | $10.59In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 300Out of the Money | ZMIn the Money | $12.05In the Money | $12.20In the Money | $11.19In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | ZMIn the Money | $12.95In the Money | $13.30In the Money | $11.64In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | ZMIn the Money | $13.90In the Money | $14.25In the Money | $9.00In 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 | 138Out of the Money | ZMIn the Money | $14.95In the Money | $15.25In the Money | $12.30In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | ZMIn the Money | $15.95In the Money | $16.30In the Money | $15.70In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 199Out of the Money | ZMIn the Money | $17.00In the Money | $17.25In the Money | $18.05In 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 | 24Out of the Money | ZMIn the Money | $18.00In the Money | $18.25In 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 | 7Out of the Money | ZMIn the Money | $18.95In the Money | $19.30In the Money | $18.50In 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 | 382Out of the Money | ZMIn the Money | $19.90In the Money | $20.25In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | ZMIn the Money | $20.95In the Money | $21.30In 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 | 82Out of the Money | ZMIn the Money | $21.95In the Money | $22.35In 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 | 5Out of the Money | ZMIn the Money | $22.95In the Money | $23.35In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ZMIn the Money | $23.85In the Money | $24.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 120Out of the Money | ZMIn the Money | $26.90In the Money | $27.35In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | ZMIn the Money | $31.75In the Money | $32.35In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | ZMIn the Money | $36.90In the Money | $37.35In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | ZMIn the Money | $41.90In the Money | $42.30In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $46.90In the Money | $47.40In 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 | $0.01Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $51.90In the Money | $52.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |