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 | $36.90In the Money | $30.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | ---Out 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 | $28.00In the Money | $31.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $24.30In the Money | $25.20In the Money | $24.25In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | ---Out 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 | $20.35In the Money | $21.25In the Money | $16.05In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | ---Out 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 | $18.65In the Money | $21.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $18.15In the Money | $19.60In the Money | $17.06In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | ---Out 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 | $16.20In the Money | $19.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.22Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $16.10In the Money | $17.40In the Money | $14.83In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
ZMIn the Money | $15.15In the Money | $16.45In the Money | $9.25In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
ZMIn the Money | $14.15In the Money | $15.20In the Money | $15.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $13.35In the Money | $14.40In the Money | $14.16In the Money | $-0.24In the Money | 1In the Money | 6In the Money | ZMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $12.50In the Money | $13.60In the Money | $13.08In the Money | $-0.61In the Money | 4In the Money | 8In the Money | ZMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
ZMIn the Money | $11.60In the Money | $12.05In the Money | $10.94In the Money | $0.00In the Money | ---In the Money | 31In the Money | ZMOut of the Money | ---Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
ZMIn the Money | $10.55In the Money | $11.75In the Money | $10.92In the Money | $2.07In the Money | 1In the Money | 4In 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 | 51Out of the Money | |
ZMIn the Money | $9.55In the Money | $10.10In the Money | $10.02In the Money | $-0.56In the Money | 5In the Money | 6In 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 | 44Out of the Money | |
ZMIn the Money | $8.60In the Money | $9.05In the Money | $9.03In the Money | $0.00In the Money | ---In the Money | 12In 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 | ---Out of the Money | 62Out of the Money | |
ZMIn the Money | $6.70In the Money | $7.95In the Money | $7.92In the Money | $-0.74In the Money | 13In the Money | 72In the Money | ZMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 13Out of the Money | 1,194Out of the Money | |
ZMIn the Money | $6.70In the Money | $7.00In the Money | $6.95In the Money | $-0.55In the Money | 1In the Money | 67In the Money | ZMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 2Out of the Money | 294Out of the Money | |
ZMIn the Money | $4.45In the Money | $7.45In the Money | $6.68In the Money | $0.00In the Money | ---In the Money | 86In the Money | ZMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 7Out of the Money | 356Out of the Money | |
ZMIn the Money | $4.70In the Money | $4.90In the Money | $4.25In the Money | $-1.25In the Money | 1In the Money | 158In the Money | ZMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 1,051Out of the Money | 1,118Out of the Money | |
ZMIn the Money | $2.63In the Money | $3.90In the Money | $3.85In the Money | $-0.55In the Money | 34In the Money | 130In the Money | ZMOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 358Out of the Money | |
ZMIn the Money | $2.42In the Money | $3.05In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | 575In the Money | ZMNear the Money | $0.02Near the Money | $0.08Near the Money | $0.03Near the Money | $-0.03Near the Money | 32Near the Money | 675Near the Money | |
ZMIn the Money | $1.65In the Money | $1.99In the Money | $1.96In the Money | $-0.24In the Money | 14In the Money | 487In the Money | ZMNear the Money | $0.05Near the Money | $0.09Near the Money | $0.04Near the Money | $-0.05Near the Money | 33Near the Money | 668Near the Money | |
ZMUnderlying issue's last price | $0.94Underlying issue's last price | $1.07Underlying issue's last price | $1.20Underlying issue's last price | $-0.06Underlying issue's last price | 55Underlying issue's last price | 1,528Underlying issue's last price | Filter Table By Strike Price of$74.00Underlying issue's last price | ZMUnderlying issue's last price | $0.20Underlying issue's last price | $0.25Underlying issue's last price | $0.24Underlying issue's last price | $0.02Underlying issue's last price | 171Underlying issue's last price | 530Underlying issue's last price |
ZMNear the Money | $0.37Near the Money | $0.46Near the Money | $0.45Near the Money | $-0.14Near the Money | 217Near the Money | 1,001Near the Money | ZMIn the Money | $0.57In the Money | $0.66In the Money | $0.62In the Money | $-0.15In the Money | 201In the Money | 270In the Money | |
ZMNear the Money | $0.07Near the Money | $0.16Near the Money | $0.16Near the Money | $-0.22Near the Money | 248Near the Money | 800Near the Money | ZMIn the Money | $1.28In the Money | $1.49In the Money | $1.26In the Money | $-0.04In the Money | 7In the Money | 124In the Money | |
ZMNear the Money | $0.05Near the Money | $0.07Near the Money | $0.06Near the Money | $-0.07Near the Money | 574Near the Money | 920Near the Money | ZMIn the Money | $2.08In the Money | $2.39In the Money | $2.05In the Money | $0.00In the Money | ---In the Money | 30In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $-0.04Out of the Money | 120Out of the Money | 681Out of the Money | ZMIn the Money | $2.96In the Money | $3.40In the Money | $2.56In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 13Out of the Money | 93Out of the Money | ZMIn the Money | $2.72In the Money | $5.30In 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 | $0.04Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 109Out of the Money | 514Out of the Money | ZMIn the Money | $4.95In the Money | $5.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 359Out of the Money | ZMIn the Money | $5.95In the Money | $6.40In the Money | $7.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | ZMIn the Money | $7.05In the Money | $7.45In the Money | $8.25In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
ZMOut of the Money | ---Out 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 | $8.00In the Money | $8.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | ZMIn the Money | $9.05In the Money | $10.35In the Money | $8.35In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 241Out of the Money | 480Out of the Money | ZMIn the Money | $9.95In the Money | $10.45In the Money | $9.35In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
ZMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $11.00In the Money | $11.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $12.10In the Money | $13.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | ZMIn the Money | $14.25In the Money | $15.80In the Money | $22.50In the Money | $0.00In the Money | ---In the Money | 1In the Money |