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 | $27.05In the Money | $27.25In the Money | $22.80In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 74Out of the Money | |
ZMIn the Money | $22.05In the Money | $22.25In the Money | $21.85In the Money | $0.60In the Money | 1In the Money | 8In the Money | ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 124Out of the Money | |
ZMIn the Money | $19.05In the Money | $19.25In the Money | $16.80In 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 | 1Out of the Money | 91Out of the Money | |
ZMIn the Money | $18.05In the Money | $18.25In the Money | $17.40In the Money | $0.00In the Money | ---In the Money | 3In 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 | 169Out of the Money | |
ZMIn the Money | $17.05In the Money | $17.25In the Money | $16.50In the Money | $2.00In the Money | 3In the Money | 27In 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 | 2,009Out of the Money | |
ZMIn the Money | $16.05In the Money | $16.25In the Money | $16.10In the Money | $2.60In the Money | 1In the Money | 3In 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 | 108Out of the Money | |
ZMIn the Money | $15.05In the Money | $15.25In the Money | $12.90In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 202Out of the Money | |
ZMIn the Money | $14.10In the Money | $14.25In the Money | $10.15In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 654Out of the Money | |
ZMIn the Money | $13.10In the Money | $13.25In the Money | $12.20In the Money | $0.00In the Money | ---In the Money | 2In 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 | 137Out of the Money | |
ZMIn the Money | $12.05In the Money | $12.25In the Money | $11.45In the Money | $1.90In the Money | 4In the Money | 86In the Money | ZMOut of the Money | $0.00Out of the Money | $0.46Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 288Out of the Money | |
ZMIn the Money | $11.10In the Money | $11.25In the Money | $11.20In the Money | $1.90In the Money | 2In the Money | 75In 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 | 2Out of the Money | 280Out of the Money | |
ZMIn the Money | $10.05In the Money | $10.25In the Money | $9.10In the Money | $-0.15In the Money | 1In the Money | 78In 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 | 1Out of the Money | 1,364Out of the Money | |
ZMIn the Money | $9.10In the Money | $9.30In the Money | $6.90In the Money | $0.00In the Money | ---In the Money | 82In the Money | ZMOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 6Out of the Money | 1,114Out of the Money | |
ZMIn the Money | $8.10In the Money | $8.25In the Money | $7.23In the Money | $1.43In the Money | 1In the Money | 128In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 15Out of the Money | 1,351Out of the Money | |
ZMIn the Money | $7.10In the Money | $7.25In the Money | $6.27In the Money | $0.95In the Money | 8In the Money | 128In 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 | 74Out of the Money | 1,402Out of the Money | |
ZMIn the Money | $6.10In the Money | $6.25In the Money | $5.40In the Money | $0.90In the Money | 1In the Money | 109In the Money | ZMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 24Out of the Money | 1,046Out of the Money | |
ZMIn the Money | $5.10In the Money | $5.25In the Money | $4.37In the Money | $0.72In the Money | 1In the Money | 219In the Money | ZMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.05Out of the Money | 131Out of the Money | 1,406Out of the Money | |
ZMIn the Money | $4.10In the Money | $4.30In the Money | $4.16In the Money | $1.38In the Money | 81In the Money | 454In the Money | ZMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.12Out of the Money | 83Out of the Money | 1,253Out of the Money | |
ZMIn the Money | $3.15In the Money | $3.30In the Money | $3.26In the Money | $1.46In the Money | 91In the Money | 1,261In the Money | ZMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.20Out of the Money | 444Out of the Money | 1,009Out of the Money | |
ZMIn the Money | $2.25In the Money | $2.36In the Money | $2.39In the Money | $1.23In the Money | 488In the Money | 1,121In the Money | ZMNear the Money | $0.13Near the Money | $0.15Near the Money | $0.13Near the Money | $-0.44Near the Money | 718Near the Money | 369Near the Money | |
ZMIn the Money | $1.46In the Money | $1.55In the Money | $1.47In the Money | $0.80In the Money | 871In the Money | 1,671In the Money | ZMNear the Money | $0.34Near the Money | $0.36Near the Money | $0.32Near the Money | $-0.78Near the Money | 366Near the Money | 287Near the Money | |
ZMUnderlying issue's last price | $0.88Underlying issue's last price | $0.92Underlying issue's last price | $0.93Underlying issue's last price | $0.56Underlying issue's last price | 2,603Underlying issue's last price | 2,675Underlying issue's last price | Filter Table By Strike Price of$67.00Underlying issue's last price | ZMUnderlying issue's last price | $0.71Underlying issue's last price | $0.77Underlying issue's last price | $0.78Underlying issue's last price | $-1.98Underlying issue's last price | 200Underlying issue's last price | 69Underlying issue's last price |
ZMNear the Money | $0.48Near the Money | $0.52Near the Money | $0.53Near the Money | $0.34Near the Money | 3,149Near the Money | 1,369Near the Money | ZMIn the Money | $1.31In the Money | $1.37In the Money | $1.34In the Money | $-1.48In the Money | 66In the Money | 65In the Money | |
ZMNear the Money | $0.26Near the Money | $0.29Near the Money | $0.27Near the Money | $0.15Near the Money | 804Near the Money | 875Near the Money | ZMIn the Money | $2.08In the Money | $2.19In the Money | $2.80In the Money | $-0.75In the Money | 3In the Money | 33In the Money | |
ZMNear the Money | $0.15Near the Money | $0.16Near the Money | $0.17Near the Money | $0.10Near the Money | 3,091Near the Money | 2,422Near the Money | ZMIn the Money | $2.96In the Money | $3.10In the Money | $2.98In the Money | $-1.71In the Money | 15In the Money | 121In the Money | |
ZMOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $0.06Out of the Money | 252Out of the Money | 354Out of the Money | ZMIn the Money | $3.90In the Money | $4.35In the Money | $6.65In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
ZMOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $0.04Out of the Money | 3,097Out of the Money | 5,250Out of the Money | ZMIn the Money | $4.85In the Money | $5.00In the Money | $7.07In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.06Out of the Money | 12Out of the Money | 365Out of the Money | ZMIn the Money | $5.85In the Money | $6.00In the Money | $6.60In the Money | $-1.54In the Money | 1In the Money | 7In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.04Out of the Money | 14Out of the Money | 689Out of the Money | ZMIn the Money | $6.80In the Money | $7.00In the Money | $8.60In the Money | $0.00In the Money | ---In the Money | 1In 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 | 77Out of the Money | 813Out of the Money | ZMIn the Money | $7.85In the Money | $8.00In the Money | $8.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 2Out of the Money | 341Out of the Money | ZMIn the Money | $8.80In the Money | $9.10In the Money | $10.61In 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 | 363Out of the Money | 1,451Out of the Money | ZMIn the Money | $9.80In the Money | $10.00In the Money | $11.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.47Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $10.80In the Money | $11.00In 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 | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 921Out of the Money | ZMIn the Money | $12.80In the Money | $13.05In the Money | $14.74In 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 | 98Out of the Money | ZMIn the Money | $17.80In the Money | $18.00In the Money | $21.15In 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 | 1,388Out of the Money | ZMIn the Money | $22.80In the Money | $23.10In the Money | $24.30In the Money | $24.30In the Money | 2In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 402Out of the Money | ZMIn the Money | $27.80In the Money | $28.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |