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 | $35.75In the Money | $39.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $30.75In the Money | $34.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $25.75In the Money | $29.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $21.10In the Money | $23.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $20.00In the Money | $23.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.44Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $19.15In the Money | $21.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $18.20In the Money | $21.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.44Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $17.20In the Money | $20.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZMIn the Money | $16.20In the Money | $19.00In the Money | $15.76In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
ZMIn the Money | $16.25In the Money | $17.50In the Money | $12.02In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
ZMIn the Money | $15.20In the Money | $16.10In the Money | $9.73In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 2Out of the Money | 29Out of the Money | |
ZMIn the Money | $14.35In the Money | $15.25In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 77Out of the Money | |
ZMIn the Money | $13.30In the Money | $14.15In the Money | $11.02In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | ---Out of the Money | $1.28Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | |
ZMIn the Money | $12.35In the Money | $13.35In the Money | $12.01In the Money | $1.89In the Money | 2In the Money | 5In the Money | ZMOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 10Out of the Money | 165Out of the Money | |
ZMIn the Money | $11.65In the Money | $12.25In the Money | $11.29In the Money | $2.21In the Money | 2In the Money | 80In the Money | ZMOut of the Money | ---Out of the Money | $1.28Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 82Out of the Money | |
ZMIn the Money | $10.35In the Money | $11.15In the Money | $9.57In the Money | $1.02In the Money | 5In the Money | 36In the Money | ZMOut of the Money | ---Out of the Money | $0.26Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 1Out of the Money | 131Out of the Money | |
ZMIn the Money | $9.65In the Money | $10.25In the Money | $8.78In the Money | $1.18In the Money | 1In the Money | 99In the Money | ZMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 152Out of the Money | |
ZMIn the Money | $8.65In the Money | $9.40In the Money | $7.45In the Money | $0.75In the Money | 1In the Money | 54In the Money | ZMOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 121Out of the Money | |
ZMIn the Money | $7.65In the Money | $8.20In the Money | $5.56In the Money | $0.00In the Money | ---In the Money | 51In the Money | ZMOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 16Out of the Money | 1,138Out of the Money | |
ZMIn the Money | $6.65In the Money | $7.25In the Money | $6.32In the Money | $1.72In the Money | 54In the Money | 62In the Money | ZMOut of the Money | $0.02Out of the Money | $0.30Out of the Money | $0.02Out of the Money | $-0.07Out of the Money | 21Out of the Money | 362Out of the Money | |
ZMIn the Money | $5.25In the Money | $6.40In the Money | $5.13In the Money | $1.23In the Money | 3In the Money | 118In the Money | ZMOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.04Out of the Money | $-0.10Out of the Money | 10Out of the Money | 205Out of the Money | |
ZMIn the Money | $4.75In the Money | $5.00In the Money | $4.94In the Money | $1.84In the Money | 2In the Money | 109In the Money | ZMOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.10Out of the Money | $-0.15Out of the Money | 22Out of the Money | 217Out of the Money | |
ZMIn the Money | $3.80In the Money | $4.10In the Money | $3.35In the Money | $1.03In the Money | 19In the Money | 107In the Money | ZMOut of the Money | $0.12Out of the Money | $0.18Out of the Money | $0.16Out of the Money | $-0.25Out of the Money | 40Out of the Money | 207Out of the Money | |
ZMIn the Money | $2.63In the Money | $3.45In the Money | $2.45In the Money | $1.00In the Money | 117In the Money | 1,422In the Money | ZMNear the Money | $0.23Near the Money | $0.31Near the Money | $0.26Near the Money | $-0.55Near the Money | 167Near the Money | 286Near the Money | |
ZMIn the Money | $2.19In the Money | $2.59In the Money | $2.28In the Money | $1.20In the Money | 119In the Money | 286In the Money | ZMNear the Money | $0.42Near the Money | $0.52Near the Money | $0.59Near the Money | $-0.68Near the Money | 72Near the Money | 74Near the Money | |
ZMUnderlying issue's last price | $1.56Underlying issue's last price | $1.80Underlying issue's last price | $1.57Underlying issue's last price | $1.03Underlying issue's last price | 238Underlying issue's last price | 360Underlying issue's last price | Filter Table By Strike Price of$77.00Underlying issue's last price | ZMUnderlying issue's last price | $0.75Underlying issue's last price | $0.90Underlying issue's last price | $0.79Underlying issue's last price | $-0.92Underlying issue's last price | 269Underlying issue's last price | 118Underlying issue's last price |
ZMNear the Money | $0.94Near the Money | $1.05Near the Money | $1.00Near the Money | $0.70Near the Money | 94Near the Money | 256Near the Money | ZMIn the Money | $1.19In the Money | $1.30In the Money | $1.43In the Money | $-2.07In the Money | 31In the Money | 2In the Money | |
ZMNear the Money | $0.58Near the Money | $0.68Near the Money | $0.62Near the Money | $0.47Near the Money | 142Near the Money | 309Near the Money | ZMIn the Money | $1.73In the Money | $1.90In the Money | $2.08In the Money | $2.08In the Money | 20In the Money | ---In the Money | |
ZMNear the Money | $0.32Near the Money | $0.38Near the Money | $0.33Near the Money | $0.22Near the Money | 590Near the Money | 1,641Near the Money | ZMIn the Money | $1.51In the Money | $3.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.19Out of the Money | $0.12Out of the Money | 14Out of the Money | 268Out of the Money | ZMIn the Money | $3.25In the Money | $3.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.07Out of the Money | $0.12Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 2Out of the Money | 32Out of the Money | ZMIn the Money | $3.45In the Money | $5.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.56Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $4.75In the Money | $5.85In 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 | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 11Out of the Money | 20Out of the Money | ZMIn the Money | $5.70In the Money | $6.90In 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 | $0.45Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $6.55In the Money | $7.80In the Money | $9.80In 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 | $0.02Out of the Money | $-0.04Out of the Money | 3Out of the Money | 1Out of the Money | ZMIn the Money | $7.60In the Money | $8.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.36Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $8.65In the Money | $9.95In the Money | $11.80In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
ZMOut of the Money | ---Out of the Money | $0.16Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 95Out of the Money | ZMIn the Money | $9.60In the Money | $10.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $10.65In the Money | $11.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $11.70In the Money | $12.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $12.60In the Money | $13.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |