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 | $29.10In the Money | $29.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $25.10In the Money | $25.55In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 481Out of the Money | |
ZMIn the Money | $24.20In the Money | $24.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ZMIn the Money | $23.15In the Money | $23.50In 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 | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
ZMIn the Money | $22.15In the Money | $22.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
ZMIn the Money | $21.20In 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 | $0.32Out 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 | $20.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.22Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $19.05In the Money | $19.50In the Money | $17.60In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZMOut of the Money | ---Out of the Money | $0.22Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
ZMIn the Money | $18.20In the Money | $18.50In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
ZMIn the Money | $17.15In the Money | $17.50In 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 | $16.10In the Money | $16.45In 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 | $15.70In 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 | $14.15In the Money | $14.45In 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 | $12.50In the Money | $13.65In 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 | $12.15In the Money | $12.70In 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 | $11.20In the Money | $11.50In 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 | $10.15In the Money | $10.45In 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 | $9.15In the Money | $9.70In 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 | $8.10In the Money | $8.45In the Money | $8.32In the Money | $1.79In the Money | 3In 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 | $7.15In the Money | $7.55In the Money | $6.05In the Money | $0.00In the Money | ---In the Money | 46In the Money | ZMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 144Out of the Money | |
ZMIn the Money | $6.05In the Money | $6.40In 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 | 32Out of the Money | 967Out of the Money | |
ZMIn the Money | $5.20In the Money | $5.55In the Money | $5.31In the Money | $0.16In the Money | 4In the Money | 59In the Money | ZMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 60Out of the Money | 119Out of the Money | |
ZMIn the Money | $4.25In the Money | $4.45In the Money | $4.24In the Money | $0.67In the Money | 25In the Money | 101In the Money | ZMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 13Out of the Money | 311Out of the Money | |
ZMIn the Money | $3.20In the Money | $3.40In the Money | $3.30In the Money | $0.34In the Money | 1In the Money | 347In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 7Out of the Money | 588Out of the Money | |
ZMIn the Money | $2.29In the Money | $2.51In the Money | $2.31In the Money | $0.35In the Money | 30In the Money | 486In the Money | ZMNear the Money | ---Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.01Near the Money | 14Near the Money | 463Near the Money | |
ZMIn the Money | $1.26In the Money | $1.46In the Money | $1.42In the Money | $0.10In the Money | 40In the Money | 791In the Money | ZMNear the Money | $0.01Near the Money | $0.03Near the Money | $0.03Near the Money | $-0.14Near the Money | 194Near the Money | 1,182Near the Money | |
ZMUnderlying issue's last price | $0.34Underlying issue's last price | $0.47Underlying issue's last price | $0.33Underlying issue's last price | $-0.07Underlying issue's last price | 230Underlying 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 | $0.02Underlying issue's last price | $0.14Underlying issue's last price | $0.06Underlying issue's last price | $-0.34Underlying issue's last price | 212Underlying issue's last price | 138Underlying issue's last price |
ZMNear the Money | $0.01Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.10Near the Money | 862Near the Money | 1,142Near the Money | ZMIn the Money | $0.63In the Money | $0.92In the Money | $0.76In the Money | $-0.51In the Money | 8In the Money | 64In the Money | |
ZMNear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.03Near the Money | 66Near the Money | 603Near the Money | ZMIn the Money | $1.55In the Money | $1.79In the Money | $1.60In the Money | $-0.23In the Money | 3In the Money | 39In the Money | |
ZMNear the Money | ---Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.01Near the Money | 7Near the Money | 751Near the Money | ZMIn the Money | $2.51In the Money | $2.78In 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 | $3.60In the Money | $3.85In 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 | $4.25In the Money | $5.00In 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 | $5.50In the Money | $5.90In the Money | $7.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.32Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | ZMIn the Money | $6.50In the Money | $6.95In the Money | $8.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.32Out 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 | $8.05In 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 | $8.35In the Money | $8.90In 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 | $8.25In the Money | $11.30In 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 | $10.05In the Money | $12.15In 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 | $10.80In the Money | $12.75In 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 | $11.70In the Money | $13.80In 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 | $17.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.01Out 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 | $22.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |