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 | $33.00In the Money | $34.35In 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 | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 7Out of the Money | 5Out of the Money | |
ZMIn the Money | $28.05In the Money | $29.00In the Money | $24.75In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | |
ZMIn the Money | $23.10In the Money | $23.85In the Money | $21.30In 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 | $-0.04Out of the Money | 1Out of the Money | 140Out of the Money | |
ZMIn the Money | $20.15In the Money | $20.90In the Money | $17.70In 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 | 44Out of the Money | |
ZMIn the Money | $19.15In the Money | $19.85In the Money | $16.00In 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 | $0.02Out of the Money | $-0.01Out of the Money | 2Out of the Money | 49Out of the Money | |
ZMIn the Money | $18.20In the Money | $18.90In the Money | $15.95In the Money | $0.00In the Money | ---In the Money | 6In 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 | 467Out of the Money | |
ZMIn the Money | $17.15In the Money | $17.85In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | |
ZMIn the Money | $16.20In the Money | $16.85In the Money | $16.40In the Money | $16.40In the Money | 2In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 1Out of the Money | 171Out of the Money | |
ZMIn the Money | $15.20In the Money | $15.85In the Money | $13.00In 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 | $-0.05Out of the Money | 4Out of the Money | 156Out of the Money | |
ZMIn the Money | $14.35In the Money | $14.70In the Money | $16.70In the Money | $16.70In the Money | 25In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.06Out of the Money | 252Out of the Money | 201Out of the Money | |
ZMIn the Money | $13.20In the Money | $13.90In the Money | $13.95In the Money | $0.00In the Money | ---In the Money | 15In the Money | ZMOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 1,724Out of the Money | 287Out of the Money | |
ZMIn the Money | $12.35In the Money | $12.80In the Money | $8.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 19Out of the Money | 73Out of the Money | |
ZMIn the Money | $11.30In the Money | $11.85In the Money | $12.24In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 5Out of the Money | 137Out of the Money | |
ZMIn the Money | $10.40In the Money | $10.75In the Money | $9.10In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 114Out of the Money | 271Out of the Money | |
ZMIn the Money | $9.35In the Money | $9.85In the Money | $7.85In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZMOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.04Out of the Money | 34Out of the Money | 124Out of the Money | |
ZMIn the Money | $8.45In the Money | $8.85In the Money | $10.30In the Money | $1.36In the Money | 2In the Money | 286In the Money | ZMOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.11Out of the Money | $-0.03Out of the Money | 244Out of the Money | 585Out of the Money | |
ZMIn the Money | $7.50In the Money | $7.85In the Money | $8.10In the Money | $0.10In the Money | 12In the Money | 35In the Money | ZMOut of the Money | $0.15Out of the Money | $0.17Out of the Money | $0.16Out of the Money | $-0.03Out of the Money | 45Out of the Money | 174Out of the Money | |
ZMIn the Money | $6.55In the Money | $7.05In the Money | $7.35In the Money | $0.03In the Money | 15In the Money | 108In the Money | ZMOut of the Money | $0.22Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $-0.07Out of the Money | 50Out of the Money | 209Out of the Money | |
ZMIn the Money | $5.75In the Money | $6.05In the Money | $8.00In the Money | $1.13In the Money | 16In the Money | 282In the Money | ZMOut of the Money | $0.33Out of the Money | $0.38Out of the Money | $0.30Out of the Money | $-0.06Out of the Money | 29Out of the Money | 244Out of the Money | |
ZMIn the Money | $4.90In the Money | $5.25In the Money | $6.40In the Money | $0.60In the Money | 48In the Money | 189In the Money | ZMOut of the Money | $0.48Out of the Money | $0.54Out of the Money | $0.45Out of the Money | $-0.03Out of the Money | 347Out of the Money | 488Out of the Money | |
ZMIn the Money | $4.15In the Money | $4.40In the Money | $4.25In the Money | $-0.48In the Money | 22In the Money | 333In the Money | ZMOut of the Money | $0.70Out of the Money | $0.76Out of the Money | $0.73Out of the Money | $0.00Out of the Money | 2,838Out of the Money | 359Out of the Money | |
ZMIn the Money | $3.45In the Money | $3.65In the Money | $4.10In the Money | $0.16In the Money | 21In the Money | 252In the Money | ZMNear the Money | $0.99Near the Money | $1.07Near the Money | $0.95Near the Money | $-0.03Near the Money | 159Near the Money | 180Near the Money | |
ZMIn the Money | $2.89In the Money | $3.00In the Money | $2.94In the Money | $-0.46In the Money | 1,022In the Money | 1,097In the Money | ZMNear the Money | $1.35Near the Money | $1.44Near the Money | $1.39Near the Money | $0.17Near the Money | 190Near the Money | 219Near the Money | |
ZMUnderlying issue's last price | $2.32Underlying issue's last price | $2.43Underlying issue's last price | $2.40Underlying issue's last price | $-0.29Underlying issue's last price | 69Underlying issue's last price | 381Underlying issue's last price | Filter Table By Strike Price of$73.00Underlying issue's last price | ZMUnderlying issue's last price | $1.80Underlying issue's last price | $1.86Underlying issue's last price | $1.81Underlying issue's last price | $0.22Underlying issue's last price | 192Underlying issue's last price | 137Underlying issue's last price |
ZMNear the Money | $1.86Near the Money | $1.94Near the Money | $1.94Near the Money | $-0.19Near the Money | 302Near the Money | 390Near the Money | ZMIn the Money | $2.32In the Money | $2.49In the Money | $2.35In the Money | $0.29In the Money | 523In the Money | 115In the Money | |
ZMNear the Money | $1.44Near the Money | $1.53Near the Money | $1.50Near the Money | $-0.30Near the Money | 815Near the Money | 697Near the Money | ZMIn the Money | $2.91In the Money | $3.05In the Money | $2.90In the Money | $0.38In the Money | 461In the Money | 171In the Money | |
ZMNear the Money | $1.14Near the Money | $1.21Near the Money | $1.17Near the Money | $-0.24Near the Money | 2,082Near the Money | 364Near the Money | ZMIn the Money | $3.55In the Money | $3.70In the Money | $3.70In the Money | $0.39In the Money | 541In the Money | 19In the Money | |
ZMOut of the Money | $0.87Out of the Money | $0.93Out of the Money | $0.90Out of the Money | $-0.18Out of the Money | 1,319Out of the Money | 1,552Out of the Money | ZMIn the Money | $4.30In the Money | $4.45In the Money | $4.35In the Money | $0.41In the Money | 123In the Money | 9In the Money | |
ZMOut of the Money | $0.65Out of the Money | $0.73Out of the Money | $0.69Out of the Money | $-0.16Out of the Money | 1,162Out of the Money | 247Out of the Money | ZMIn the Money | $5.05In the Money | $5.25In the Money | $4.35In the Money | $-0.33In the Money | 68In the Money | 15In the Money | |
ZMOut of the Money | $0.50Out of the Money | $0.56Out of the Money | $0.55Out of the Money | $-0.14Out of the Money | 382Out of the Money | 235Out of the Money | ZMIn the Money | $5.85In the Money | $6.15In the Money | $4.82In the Money | $-0.81In the Money | 79In the Money | 53In the Money | |
ZMOut of the Money | $0.37Out of the Money | $0.42Out of the Money | $0.40Out of the Money | $-0.08Out of the Money | 5,499Out of the Money | 483Out of the Money | ZMIn the Money | $6.70In the Money | $7.00In the Money | $6.44In the Money | $0.09In the Money | 96In the Money | 8In the Money | |
ZMOut of the Money | $0.28Out of the Money | $0.31Out of the Money | $0.30Out of the Money | $0.02Out of the Money | 346Out of the Money | 550Out of the Money | ZMIn the Money | $7.55In the Money | $7.90In the Money | $5.70In the Money | $-5.20In the Money | 1In the Money | 1In the Money | |
ZMOut of the Money | $0.21Out of the Money | $0.24Out of the Money | $0.24Out of the Money | $-0.04Out of the Money | 304Out of the Money | 133Out of the Money | ZMIn the Money | $8.50In the Money | $8.85In the Money | $5.25In the Money | $-10.65In the Money | 14In the Money | 3In the Money | |
ZMOut of the Money | $0.16Out of the Money | $0.18Out of the Money | $0.16Out of the Money | $-0.07Out of the Money | 114Out of the Money | 38Out of the Money | ZMIn the Money | $9.40In the Money | $9.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.23Out of the Money | $0.07Out of the Money | 136Out of the Money | 38Out of the Money | ZMIn the Money | $10.35In the Money | $10.85In the Money | $10.75In the Money | $10.75In the Money | 1In the Money | ---In the Money | |
ZMOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $-0.02Out of the Money | 1,740Out of the Money | 192Out of the Money | ZMIn the Money | $11.35In the Money | $11.80In the Money | $8.85In the Money | $-9.65In the Money | 1In the Money | ---In the Money | |
ZMOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.13Out of the Money | $0.02Out of the Money | 102Out of the Money | 22Out of the Money | ZMIn the Money | $12.35In the Money | $12.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.07Out of the Money | 60Out of the Money | ---Out of the Money | ZMIn the Money | $13.35In the Money | $13.80In the Money | $13.70In the Money | $13.70In the Money | 6In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 1,326Out of the Money | 31Out of the Money | ZMIn the Money | $16.20In the Money | $16.75In the Money | $15.69In 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 | $-0.01Out of the Money | 410Out of the Money | 138Out of the Money | ZMIn the Money | $21.25In the Money | $21.90In 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 | $0.02Out of the Money | $-0.12Out of the Money | 249Out of the Money | 1Out of the Money | ZMIn the Money | $26.25In the Money | $27.05In the Money | $24.65In the Money | $24.65In the Money | 3In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 185Out of the Money | ---Out of the Money | ZMIn the Money | $31.00In the Money | $32.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |