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 | $21.15In the Money | $22.75In the Money | $24.50In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $15.90In the Money | $17.75In 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 | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $15.95In the Money | $17.25In the Money | $18.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $15.80In the Money | $16.95In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
ZMIn the Money | $14.90In the Money | $16.40In 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 | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $15.10In the Money | $16.25In 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 | $0.21Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $14.80In the Money | $15.25In 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 | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $14.15In the Money | $14.80In 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 | $0.23Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.80In the Money | $15.45In 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 | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.55In the Money | $14.05In the Money | $14.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
ZMIn the Money | $11.90In the Money | $13.40In 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 | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.20In the Money | $14.35In 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 | $-0.05Out of the Money | 1Out of the Money | 42Out of the Money | |
ZMIn the Money | $11.90In the Money | $12.35In 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 | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $11.40In the Money | $12.30In 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 | $0.21Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 231Out of the Money | |
ZMIn the Money | $10.40In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 173Out of the Money | |
ZMIn the Money | $9.45In the Money | $9.80In 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 | 1Out of the Money | 154Out of the Money | |
ZMIn the Money | $8.40In the Money | $8.85In the Money | $10.26In the Money | $0.00In the Money | ---In the Money | 10In 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 | 16Out of the Money | |
ZMIn the Money | $7.40In the Money | $7.80In 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 | $0.26Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 255Out of the Money | |
ZMIn the Money | $6.55In the Money | $6.90In the Money | $6.80In the Money | $-2.15In the Money | 28In the Money | 36In 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 | 11Out of the Money | 1,055Out of the Money | |
ZMIn the Money | $5.45In the Money | $5.80In the Money | $5.70In the Money | $-2.55In the Money | 28In the Money | 28In 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 | 272Out of the Money | |
ZMIn the Money | $4.50In the Money | $4.95In the Money | $4.65In the Money | $-2.70In the Money | 28In the Money | 32In the Money | ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 443Out of the Money | |
ZMIn the Money | $3.55In the Money | $3.90In the Money | $3.55In the Money | $-2.90In the Money | 28In the Money | 48In 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 | 84Out of the Money | 463Out of the Money | |
ZMIn the Money | $2.46In the Money | $2.85In the Money | $2.55In the Money | $-2.10In the Money | 28In the Money | 48In the Money | ZMNear the Money | $0.03Near the Money | $0.05Near the Money | $0.04Near the Money | $0.00Near the Money | 174Near the Money | 453Near the Money | |
ZMIn the Money | $1.57In the Money | $1.78In the Money | $1.70In the Money | $-1.20In the Money | 132In the Money | 257In the Money | ZMNear the Money | $0.08Near the Money | $0.11Near the Money | $0.09Near the Money | $0.01Near the Money | 253Near the Money | 980Near the Money | |
ZMUnderlying issue's last price | $0.88Underlying issue's last price | $0.93Underlying issue's last price | $0.79Underlying issue's last price | $-0.51Underlying issue's last price | 78Underlying issue's last price | 108Underlying issue's last price | Filter Table By Strike Price of$61.00Underlying issue's last price | ZMUnderlying issue's last price | $0.28Underlying issue's last price | $0.30Underlying issue's last price | $0.29Underlying issue's last price | $0.06Underlying issue's last price | 397Underlying issue's last price | 787Underlying issue's last price |
ZMNear the Money | $0.37Near the Money | $0.39Near the Money | $0.36Near the Money | $-0.49Near the Money | 113Near the Money | 1,435Near the Money | ZMIn the Money | $0.74In the Money | $0.79In the Money | $0.77In the Money | $0.19In the Money | 162In the Money | 1,307In the Money | |
ZMNear the Money | $0.13Near the Money | $0.16Near the Money | $0.15Near the Money | $-0.15Near the Money | 424Near the Money | 613Near the Money | ZMIn the Money | $1.49In the Money | $1.63In the Money | $1.52In the Money | $0.49In the Money | 327In the Money | 935In the Money | |
ZMNear the Money | $0.05Near the Money | $0.07Near the Money | $0.06Near the Money | $-0.07Near the Money | 99Near the Money | 790Near the Money | ZMIn the Money | $2.39In the Money | $2.67In the Money | $2.70In the Money | $0.75In the Money | 134In the Money | 588In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 81Out of the Money | 1,402Out of the Money | ZMIn the Money | $3.30In the Money | $3.55In the Money | $3.42In the Money | $0.69In the Money | 31In the Money | 178In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 32Out of the Money | 425Out of the Money | ZMIn the Money | $4.30In the Money | $4.65In the Money | $4.35In the Money | $0.65In the Money | 1In the Money | 63In 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 | 26Out of the Money | 344Out of the Money | ZMIn the Money | $5.20In the Money | $5.55In the Money | $4.20In the Money | $0.00In the Money | ---In the Money | 20In 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 | 141Out of the Money | 326Out of the Money | ZMIn the Money | $6.30In the Money | $6.50In the Money | $4.59In 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 | 3Out of the Money | 229Out of the Money | ZMIn the Money | $7.30In the Money | $7.60In the Money | $7.40In the Money | $2.40In the Money | 1In the Money | 12In 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 | 29Out of the Money | 2,407Out of the Money | ZMIn the Money | $8.25In the Money | $8.65In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 3In 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 | 382Out of the Money | ZMIn the Money | $9.25In the Money | $9.70In the Money | $7.82In 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 | $0.02Out of the Money | $0.00Out of the Money | 2Out of the Money | 140Out of the Money | ZMIn the Money | $10.20In the Money | $10.65In the Money | $8.65In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | ZMIn the Money | $11.30In the Money | $11.70In 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 | $0.39Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 133Out of the Money | ZMIn the Money | $12.30In the Money | $12.60In the Money | $10.28In 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 | 33Out of the Money | 217Out of the Money | ZMIn the Money | $13.25In the Money | $13.70In the Money | $11.82In 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 | $-0.01Out of the Money | 3Out of the Money | 89Out of the Money | ZMIn the Money | $14.25In the Money | $14.65In 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 | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | ZMIn the Money | $14.30In the Money | $15.80In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $16.15In the Money | $18.40In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | ZMIn the Money | $16.75In 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 | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 147Out of the Money | ZMIn the Money | $17.65In the Money | $20.20In 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 | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | ZMIn the Money | $17.65In the Money | $20.90In 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 | $0.38Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $19.45In 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 | $0.37Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $20.50In the Money | $22.65In 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 | $0.71Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $21.85In the Money | $23.95In 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 | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | ZMIn the Money | $22.60In the Money | $24.70In 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 | $0.62Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $23.85In the Money | $25.25In 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 | $0.01Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 164Out of the Money | ZMIn the Money | $26.60In the Money | $30.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |