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 | $26.55In the Money | $29.10In 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 | $21.75In the Money | $24.10In 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 | $18.60In the Money | $21.10In 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 | $17.60In the Money | $20.10In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $16.75In the Money | $19.10In the Money | $19.15In the Money | $0.00In the Money | ---In the Money | 2In 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 | $15.90In the Money | $18.05In 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 | $14.60In the Money | $17.05In 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 | $14.25In the Money | $16.00In 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 | $13.20In the Money | $15.05In 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 | $12.25In the Money | $14.05In the Money | $14.70In the Money | $0.00In the Money | ---In the Money | 1In 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 | $11.30In the Money | $13.05In the Money | $13.24In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZMIn the Money | $10.25In the Money | $12.05In 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 | $0.48Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
ZMIn the Money | $9.15In the Money | $11.05In the Money | $11.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | ---Out of the Money | $0.40Out 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 | $9.30In 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 | $7.55In the Money | $8.05In the Money | $9.44In the Money | $0.00In the Money | ---In the Money | 10In the Money | ZMOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | |
ZMIn the Money | $6.60In the Money | $7.10In the Money | $8.80In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZMOut of the Money | $0.01Out of the Money | $0.50Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 63Out of the Money | |
ZMIn the Money | $5.55In the Money | $6.15In the Money | $6.72In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
ZMIn the Money | $4.75In the Money | $5.15In the Money | $6.10In the Money | $0.00In the Money | ---In the Money | 10In the Money | ZMOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
ZMIn the Money | $2.47In the Money | $3.95In the Money | $3.96In the Money | $-1.50In the Money | 4In the Money | 13In the Money | ZMOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 154Out of the Money | |
ZMIn the Money | $2.58In the Money | $3.00In the Money | $3.19In the Money | $-0.60In the Money | 1In the Money | 67In the Money | ZMNear the Money | $0.04Near the Money | $0.08Near the Money | $0.07Near the Money | $-0.04Near the Money | 5Near the Money | 2,236Near the Money | |
ZMIn the Money | $1.86In the Money | $2.16In the Money | $4.08In the Money | $0.00In the Money | ---In the Money | 153In the Money | ZMNear the Money | $0.14Near the Money | $0.15Near the Money | $0.15Near the Money | $0.04Near the Money | 13Near the Money | 268Near the Money | |
ZMUnderlying issue's last price | $0.97Underlying issue's last price | $1.23Underlying issue's last price | $1.28Underlying issue's last price | $-0.65Underlying issue's last price | 3Underlying issue's last price | 101Underlying issue's last price | Filter Table By Strike Price of$67.00Underlying issue's last price | ZMUnderlying issue's last price | $0.33Underlying issue's last price | $0.37Underlying issue's last price | $0.32Underlying issue's last price | $0.10Underlying issue's last price | 16Underlying issue's last price | 583Underlying issue's last price |
ZMNear the Money | $0.57Near the Money | $0.61Near the Money | $0.58Near the Money | $-0.78Near the Money | 5Near the Money | 593Near the Money | ZMIn the Money | $0.73In the Money | $0.78In the Money | $0.78In the Money | $0.27In the Money | 14In the Money | 760In the Money | |
ZMNear the Money | $0.23Near the Money | $0.26Near the Money | $0.24Near the Money | $-0.50Near the Money | 150Near the Money | 458Near the Money | ZMIn the Money | $1.31In the Money | $1.44In the Money | $1.41In the Money | $0.65In the Money | 4In the Money | 271In the Money | |
ZMNear the Money | $0.08Near the Money | $0.11Near the Money | $0.12Near the Money | $-0.14Near the Money | 23Near the Money | 3,124Near the Money | ZMIn the Money | $2.09In the Money | $2.35In the Money | $2.19In the Money | $0.71In the Money | 3In the Money | 82In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.02Out of the Money | $-0.10Out of the Money | 89Out of the Money | 525Out of the Money | ZMIn the Money | $2.95In the Money | $3.35In the Money | $2.51In the Money | $0.00In the Money | ---In the Money | 94In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 20Out of the Money | 765Out of the Money | ZMIn the Money | $4.05In the Money | $4.50In the Money | $2.66In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 467Out of the Money | ZMIn the Money | $4.95In the Money | $5.45In the Money | $3.45In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 335Out of the Money | ZMIn the Money | $5.95In the Money | $6.30In the Money | $3.40In 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 | $0.06Out of the Money | $0.03Out of the Money | 6Out of the Money | 243Out of the Money | ZMIn the Money | $6.95In the Money | $7.40In the Money | $5.85In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | ZMIn the Money | $8.10In the Money | $8.35In the Money | $6.00In 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 | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 96Out of the Money | ZMIn the Money | $9.05In the Money | $9.45In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 302Out of the Money | ZMIn the Money | $9.95In the Money | $10.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | ZMIn the Money | $10.85In the Money | $11.50In the Money | $10.90In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | ZMIn the Money | $11.65In the Money | $12.35In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ZMIn the Money | $12.70In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $12.95In the Money | $14.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $15.95In the Money | $17.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | ZMIn the Money | $20.90In the Money | $23.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |