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 | $27.90In the Money | $28.30In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
ZMIn the Money | $23.00In the Money | $23.20In the Money | $20.80In the Money | $20.80In the Money | 1In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ZMIn the Money | $19.00In the Money | $19.15In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 486Out of the Money | |
ZMIn the Money | $18.00In the Money | $18.20In the Money | $12.95In 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 | 78Out of the Money | |
ZMIn the Money | $17.00In the Money | $17.15In the Money | $14.80In the Money | $2.75In the Money | 1In 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 | $16.00In the Money | $16.20In the Money | $13.80In the Money | $-1.30In the Money | 2In 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 | $15.00In the Money | $15.15In 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 | $14.00In the Money | $14.20In the Money | $14.40In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | |
ZMIn the Money | $13.00In the Money | $13.20In the Money | $11.81In the Money | $0.00In the Money | ---In the Money | 11In the Money | ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 1Out of the Money | 128Out of the Money | |
ZMIn the Money | $12.00In the Money | $12.20In 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 | $0.03Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 2Out of the Money | 60Out of the Money | |
ZMIn the Money | $11.00In the Money | $11.20In the Money | $9.80In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 29Out of the Money | 486Out of the Money | |
ZMIn the Money | $10.00In the Money | $10.20In the Money | $7.50In the Money | $0.00In the Money | ---In the Money | 31In the Money | ZMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 15Out of the Money | 141Out of the Money | |
ZMIn the Money | $9.00In the Money | $9.25In the Money | $9.70In the Money | $0.00In the Money | ---In the Money | 24In the Money | ZMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 25Out of the Money | 148Out of the Money | |
ZMIn the Money | $8.05In the Money | $8.25In the Money | $7.11In the Money | $0.03In the Money | 6In the Money | 8In the Money | ZMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 342Out of the Money | 265Out of the Money | |
ZMIn the Money | $7.05In the Money | $7.25In the Money | $5.35In the Money | $0.00In the Money | ---In the Money | 80In 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 | 197Out of the Money | 845Out of the Money | |
ZMIn the Money | $6.10In the Money | $6.35In the Money | $6.76In the Money | $0.00In the Money | ---In the Money | 115In the Money | ZMOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.11Out of the Money | $-0.09Out of the Money | 123Out of the Money | 991Out of the Money | |
ZMIn the Money | $5.15In the Money | $5.30In the Money | $4.40In the Money | $-0.16In the Money | 35In the Money | 93In the Money | ZMOut of the Money | $0.14Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $-0.16Out of the Money | 315Out of the Money | 447Out of the Money | |
ZMIn the Money | $4.25In the Money | $4.40In the Money | $3.35In the Money | $-1.00In the Money | 11In the Money | 136In the Money | ZMOut of the Money | $0.22Out of the Money | $0.23Out of the Money | $0.24Out of the Money | $-0.24Out of the Money | 374Out of the Money | 132Out of the Money | |
ZMIn the Money | $3.35In the Money | $3.50In the Money | $3.40In the Money | $0.47In the Money | 262In the Money | 468In the Money | ZMOut of the Money | $0.34Out of the Money | $0.38Out of the Money | $0.37Out of the Money | $-0.35Out of the Money | 381Out of the Money | 386Out of the Money | |
ZMIn the Money | $2.61In the Money | $2.74In the Money | $2.61In the Money | $-0.32In the Money | 355In the Money | 318In the Money | ZMNear the Money | $0.56Near the Money | $0.59Near the Money | $0.74Near the Money | $-0.31Near the Money | 356Near the Money | 381Near the Money | |
ZMIn the Money | $1.94In the Money | $2.00In the Money | $2.01In the Money | $0.33In the Money | 1,455In the Money | 1,982In the Money | ZMNear the Money | $0.88Near the Money | $0.90Near the Money | $0.89Near the Money | $-0.63Near the Money | 102Near the Money | 379Near the Money | |
ZMUnderlying issue's last price | $1.41Underlying issue's last price | $1.46Underlying issue's last price | $1.42Underlying issue's last price | $0.14Underlying issue's last price | 973Underlying issue's last price | 368Underlying issue's last price | Filter Table By Strike Price of$68.00Underlying issue's last price | ZMUnderlying issue's last price | $1.33Underlying issue's last price | $1.37Underlying issue's last price | $1.64Underlying issue's last price | $-0.43Underlying issue's last price | 115Underlying issue's last price | 374Underlying issue's last price |
ZMNear the Money | $1.00Near the Money | $1.03Near the Money | $0.99Near the Money | $0.12Near the Money | 1,764Near the Money | 492Near the Money | ZMIn the Money | $1.91In the Money | $1.95In the Money | $1.88In the Money | $-0.47In the Money | 40In the Money | 134In the Money | |
ZMNear the Money | $0.69Near the Money | $0.72Near the Money | $0.69Near the Money | $0.08Near the Money | 5,317Near the Money | 1,700Near the Money | ZMIn the Money | $2.58In the Money | $2.67In the Money | $2.66In the Money | $-0.67In the Money | 14In the Money | 322In the Money | |
ZMNear the Money | $0.47Near the Money | $0.52Near the Money | $0.49Near the Money | $0.03Near the Money | 800Near the Money | 410Near the Money | ZMIn the Money | $3.35In the Money | $3.50In the Money | $3.87In the Money | $-0.34In the Money | 16In the Money | 211In the Money | |
ZMOut of the Money | $0.32Out of the Money | $0.37Out of the Money | $0.39Out of the Money | $0.09Out of the Money | 528Out of the Money | 402Out of the Money | ZMIn the Money | $4.20In the Money | $4.35In the Money | $5.64In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZMOut of the Money | $0.23Out of the Money | $0.25Out of the Money | $0.23Out of the Money | $-0.01Out of the Money | 362Out of the Money | 219Out of the Money | ZMIn the Money | $5.10In the Money | $5.25In the Money | $10.23In the Money | $0.00In the Money | ---In the Money | 28In the Money | |
ZMOut of the Money | $0.16Out of the Money | $0.18Out of the Money | $0.18Out of the Money | $0.03Out of the Money | 44Out of the Money | 162Out of the Money | ZMIn the Money | $6.00In the Money | $6.20In the Money | $6.61In the Money | $0.89In the Money | 4In the Money | 107In the Money | |
ZMOut of the Money | $0.12Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $-0.01Out of the Money | 88Out of the Money | 679Out of the Money | ZMIn the Money | $6.95In the Money | $7.15In the Money | $9.50In the Money | $1.55In the Money | 11In the Money | 43In the Money | |
ZMOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.01Out of the Money | 163Out of the Money | 360Out of the Money | ZMIn the Money | $7.90In the Money | $8.10In the Money | $7.95In the Money | $-0.35In the Money | 22In the Money | 77In the Money | |
ZMOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 59Out of the Money | 80Out of the Money | ZMIn the Money | $8.90In the Money | $9.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 29Out of the Money | 136Out of the Money | ZMIn the Money | $9.90In the Money | $10.10In the Money | $11.05In the Money | $11.05In the Money | 2In the Money | ---In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 156Out of the Money | 33Out of the Money | ZMIn the Money | $10.85In the Money | $11.10In the Money | $9.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 62Out of the Money | 408Out of the Money | ZMIn the Money | $11.85In the Money | $12.10In the Money | $13.10In the Money | $-1.15In the Money | 1In the Money | 4In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 2Out of the Money | 206Out of the Money | ZMIn the Money | $12.80In the Money | $13.05In 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 | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | ZMIn the Money | $13.90In the Money | $14.05In 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 | $0.04Out of the Money | $0.02Out of the Money | 1Out of the Money | 15Out of the Money | ZMIn the Money | $14.85In the Money | $15.05In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | ZMIn the Money | $15.85In the Money | $16.05In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 1Out of the Money | 373Out of the Money | ZMIn the Money | $16.85In the Money | $17.05In the Money | $18.60In the Money | $-0.63In the Money | 23In 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 | $17.85In the Money | $18.05In the Money | $19.55In the Money | $0.50In the Money | 5In 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 | 113Out of the Money | ZMIn the Money | $18.85In the Money | $19.05In the Money | $20.00In the Money | $20.00In the Money | 6In 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 | 140Out of the Money | ZMIn the Money | $19.85In the Money | $20.05In the Money | $21.65In the Money | $21.65In the Money | 20In 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 | $20.85In the Money | $21.05In the Money | $22.65In the Money | $22.65In the Money | 1In 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 | 246Out of the Money | ZMIn the Money | $21.85In the Money | $22.05In the Money | $23.65In the Money | $23.65In the Money | 9In 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 | $22.80In the Money | $23.05In 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 | $23.90In the Money | $24.05In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $24.80In the Money | $25.10In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ZMIn the Money | $25.80In the Money | $26.10In 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 | 66Out of the Money | ZMIn the Money | $26.80In the Money | $27.10In 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 | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | ZMIn the Money | $31.80In the Money | $32.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |