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 | $27.90In the Money | $31.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $22.90In the Money | $26.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $17.95In the Money | $20.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ZMIn the Money | $13.90In the Money | $16.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $1.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.90In the Money | $15.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $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 | $11.90In the Money | $14.90In the Money | $12.20In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $10.90In the Money | $13.90In the Money | $10.65In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZMOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
ZMIn the Money | $9.90In the Money | $12.90In the Money | $10.15In 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 | ---Out of the Money | |
ZMIn the Money | $9.00In the Money | $11.90In the Money | $8.70In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | ---Out of the Money | $1.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 250Out of the Money | |
ZMIn the Money | $9.50In the Money | $10.30In the Money | $8.59In 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 | $0.03Out of the Money | $0.01Out of the Money | 5Out of the Money | 251Out of the Money | |
ZMIn the Money | $8.60In the Money | $9.95In the Money | $7.44In 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 | $0.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
ZMIn the Money | $7.60In the Money | $8.55In the Money | $7.35In the Money | $1.40In the Money | 2In the Money | 3In the Money | ZMOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 12Out of the Money | 38Out of the Money | |
ZMIn the Money | $6.60In the Money | $7.85In the Money | $6.25In the Money | $1.25In the Money | 6In the Money | 3In the Money | ZMOut of the Money | $0.01Out of the Money | $0.50Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 2Out of the Money | 797Out of the Money | |
ZMIn the Money | $5.65In the Money | $6.85In the Money | $4.80In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZMOut of the Money | $0.01Out of the Money | $0.55Out of the Money | $0.04Out of the Money | $-0.05Out of the Money | 56Out of the Money | 258Out of the Money | |
ZMIn the Money | $4.80In the Money | $6.00In the Money | $4.48In the Money | $0.00In the Money | ---In the Money | 45In the Money | ZMOut of the Money | $0.03Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $-0.08Out of the Money | 103Out of the Money | 412Out of the Money | |
ZMIn the Money | $3.95In the Money | $4.35In the Money | $4.08In the Money | $1.47In the Money | 14In the Money | 173In the Money | ZMOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.06Out of the Money | $-0.20Out of the Money | 481Out of the Money | 686Out of the Money | |
ZMIn the Money | $2.71In the Money | $3.50In the Money | $2.52In the Money | $0.92In the Money | 1In the Money | 222In the Money | ZMNear the Money | $0.09Near the Money | $0.15Near the Money | $0.15Near the Money | $-0.34Near the Money | 271Near the Money | 791Near the Money | |
ZMIn the Money | $2.11In the Money | $2.51In the Money | $2.03In the Money | $0.83In the Money | 157In the Money | 1,147In the Money | ZMNear the Money | $0.23Near the Money | $0.30Near the Money | $0.29Near the Money | $-0.55Near the Money | 1,446Near the Money | 1,017Near the Money | |
ZMUnderlying issue's last price | $1.45Underlying issue's last price | $1.58Underlying issue's last price | $1.43Underlying issue's last price | $0.70Underlying issue's last price | 362Underlying issue's last price | 821Underlying issue's last price | Filter Table By Strike Price of$69.00Underlying issue's last price | ZMUnderlying issue's last price | $0.41Underlying issue's last price | $0.50Underlying issue's last price | $0.50Underlying issue's last price | $-0.87Underlying issue's last price | 1,229Underlying issue's last price | 968Underlying issue's last price |
ZMNear the Money | $0.83Near the Money | $0.94Near the Money | $0.91Near the Money | $0.50Near the Money | 2,152Near the Money | 3,912Near the Money | ZMIn the Money | $0.85In the Money | $1.21In the Money | $0.91In the Money | $-2.14In the Money | 275In the Money | 807In the Money | |
ZMNear the Money | $0.44Near the Money | $0.61Near the Money | $0.50Near the Money | $0.25Near the Money | 1,075Near the Money | 756Near the Money | ZMIn the Money | $1.26In the Money | $1.93In the Money | $3.00In the Money | $0.00In the Money | ---In the Money | 45In the Money | |
ZMNear the Money | $0.21Near the Money | $0.26Near the Money | $0.26Near the Money | $0.13Near the Money | 1,210Near the Money | 3,043Near the Money | ZMIn the Money | $2.06In the Money | $2.69In the Money | $2.99In the Money | $-0.76In the Money | 4In the Money | 6In the Money | |
ZMOut of the Money | $0.11Out of the Money | $0.18Out of the Money | $0.14Out of the Money | $0.08Out of the Money | 213Out of the Money | 337Out of the Money | ZMIn the Money | $2.92In the Money | $3.55In the Money | $3.75In the Money | $-1.25In the Money | 10In the Money | 4In the Money | |
ZMOut of the Money | $0.06Out of the Money | $0.13Out of the Money | $0.06Out of the Money | $0.04Out of the Money | 21Out of the Money | 125Out of the Money | ZMIn the Money | $3.90In the Money | $4.50In 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 | $0.16Out of the Money | $0.06Out of the Money | $0.03Out of the Money | 53Out of the Money | 348Out of the Money | ZMIn the Money | $4.85In the Money | $6.45In 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 | $0.29Out of the Money | $0.05Out of the Money | $0.03Out of the Money | 43Out of the Money | 32Out of the Money | ZMIn the Money | $5.85In the Money | $7.25In 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 | $0.39Out of the Money | $0.44Out of the Money | $0.00Out of the Money | ---Out of the Money | 308Out of the Money | ZMIn the Money | $6.00In the Money | $7.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.40Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | ZMIn the Money | $7.15In the Money | $8.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $7.95In the Money | $9.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.51Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 1Out of the Money | 43Out of the Money | ZMIn the Money | $9.80In the Money | $10.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.51Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $10.00In 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 | $0.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $11.80In the Money | $12.45In 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 | $12.70In the Money | $13.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $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 | $13.00In the Money | $14.55In the Money | $16.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | ZMIn the Money | $14.85In the Money | $16.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $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 | $15.80In 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 | $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 | $15.80In the Money | $17.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $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 | $16.95In 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 | $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 | $17.45In the Money | $19.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $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 | $18.50In the Money | $22.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |