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 | $29.20In the Money | $29.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $25.10In the Money | $25.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 481Out of the Money | |
ZMIn the Money | $24.15In the Money | $24.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ZMIn the Money | $23.10In the Money | $23.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.31Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
ZMIn the Money | $22.10In the Money | $22.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.32Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
ZMIn the Money | $21.05In the Money | $21.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.32Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $20.20In the Money | $20.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.32Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $19.20In the Money | $19.75In the Money | $17.60In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZMOut of the Money | ---Out of the Money | $0.32Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
ZMIn the Money | $18.15In the Money | $18.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.32Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
ZMIn the Money | $17.15In the Money | $17.75In the Money | $14.70In the Money | $0.00In the Money | ---In the Money | 13In the Money | ZMOut of the Money | ---Out of the Money | $0.32Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZMIn the Money | $16.20In the Money | $16.65In the Money | $14.45In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZMOut of the Money | ---Out of the Money | $0.32Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $15.15In the Money | $15.75In the Money | $17.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | ---Out of the Money | $0.32Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 110Out of the Money | |
ZMIn the Money | $14.20In the Money | $14.90In the Money | $11.70In the Money | $0.00In the Money | ---In the Money | 17In the Money | ZMOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 132Out of the Money | |
ZMIn the Money | $13.15In the Money | $13.60In the Money | $14.25In the Money | $1.55In the Money | 2In the Money | 14In the Money | ZMOut of the Money | ---Out of the Money | $0.31Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
ZMIn the Money | $12.20In the Money | $12.55In the Money | $11.47In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
ZMIn the Money | $11.15In the Money | $11.85In the Money | $10.42In the Money | $0.00In the Money | ---In the Money | 23In the Money | ZMOut of the Money | ---Out of the Money | $0.31Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
ZMIn the Money | $10.10In the Money | $10.60In the Money | $10.30In the Money | $0.00In the Money | ---In the Money | 19In the Money | ZMOut of the Money | ---Out of the Money | $0.31Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
ZMIn the Money | $9.20In the Money | $9.60In the Money | $9.69In the Money | $0.00In the Money | ---In the Money | 82In the Money | ZMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 623Out of the Money | |
ZMIn the Money | $8.20In the Money | $8.65In the Money | $6.53In the Money | $0.00In the Money | ---In the Money | 34In the Money | ZMOut of the Money | ---Out of the Money | $0.31Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 75Out of the Money | |
ZMIn the Money | $7.25In the Money | $7.70In the Money | $6.05In the Money | $0.00In the Money | ---In the Money | 46In the Money | ZMOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 144Out of the Money | |
ZMIn the Money | $6.25In the Money | $6.65In the Money | $5.87In the Money | $-0.20In the Money | 1In the Money | 26In the Money | ZMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 31Out of the Money | 967Out of the Money | |
ZMIn the Money | $5.35In the Money | $5.60In the Money | $5.27In the Money | $0.12In the Money | 2In the Money | 59In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 59Out of the Money | 119Out of the Money | |
ZMIn the Money | $4.40In the Money | $4.55In the Money | $4.40In the Money | $0.83In the Money | 21In the Money | 101In the Money | ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 10Out of the Money | 311Out of the Money | |
ZMIn the Money | $3.35In the Money | $3.60In the Money | $2.96In the Money | $0.00In the Money | ---In the Money | 347In the Money | ZMOut of the Money | $0.01Out of the Money | $0.34Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 588Out of the Money | |
ZMIn the Money | $2.36In the Money | $2.68In the Money | $2.32In the Money | $0.36In the Money | 29In the Money | 486In the Money | ZMNear the Money | ---Near the Money | $0.05Near the Money | $0.01Near the Money | $-0.02Near the Money | 10Near the Money | 463Near the Money | |
ZMIn the Money | $1.43In the Money | $1.58In the Money | $1.50In the Money | $0.18In the Money | 9In the Money | 791In the Money | ZMNear the Money | $0.02Near the Money | $0.03Near the Money | $0.03Near the Money | $-0.14Near the Money | 191Near the Money | 1,182Near the Money | |
ZMUnderlying issue's last price | $0.39Underlying issue's last price | $0.58Underlying issue's last price | $0.47Underlying issue's last price | $0.07Underlying issue's last price | 31Underlying issue's last price | 4,183Underlying issue's last price | Filter Table By Strike Price of$69.00Underlying issue's last price | ZMUnderlying issue's last price | $0.08Underlying issue's last price | $0.12Underlying issue's last price | $0.25Underlying issue's last price | $-0.15Underlying issue's last price | 2Underlying issue's last price | 138Underlying issue's last price |
ZMNear the Money | $0.09Near the Money | $0.10Near the Money | $0.10Near the Money | $-0.02Near the Money | 523Near the Money | 1,142Near the Money | ZMIn the Money | $0.57In the Money | $0.75In the Money | $1.27In the Money | $0.00In the Money | ---In the Money | 64In the Money | |
ZMNear the Money | $0.01Near the Money | $0.04Near the Money | $0.01Near the Money | $-0.03Near the Money | 32Near the Money | 603Near the Money | ZMIn the Money | $1.37In the Money | $1.83In the Money | $1.83In the Money | $0.00In the Money | ---In the Money | 39In the Money | |
ZMNear the Money | ---Near the Money | $0.03Near the Money | $0.02Near the Money | $0.00Near the Money | 5Near the Money | 751Near the Money | ZMIn the Money | $2.35In the Money | $2.77In the Money | $3.75In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 16Out of the Money | 155Out of the Money | ZMIn the Money | $3.45In the Money | $3.80In the Money | $6.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 40Out of the Money | 180Out of the Money | ZMIn the Money | $4.45In the Money | $4.85In the Money | $4.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 382Out of the Money | ZMIn the Money | $5.05In the Money | $5.75In the Money | $7.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.33Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | ZMIn the Money | $6.45In the Money | $6.65In the Money | $8.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.33Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | ZMIn the Money | $7.45In the Money | $7.90In the Money | $9.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.32Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | ZMIn the Money | $8.05In the Money | $8.95In the Money | $10.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.32Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | ZMIn the Money | $8.15In the Money | $11.35In the Money | $10.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 124Out of the Money | ZMIn the Money | $9.15In the Money | $12.25In the Money | $13.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.31Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $10.25In the Money | $13.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.31Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $11.25In the Money | $14.25In the Money | $15.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.32Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | ZMIn the Money | $14.05In the Money | $17.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.32Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 111Out of the Money | ZMIn the Money | $19.15In the Money | $22.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |