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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $24.25In the Money | $25.75In the Money | $24.25In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $20.55In the Money | $21.30In the Money | $16.05In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $18.75In the Money | $21.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $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 | $18.50In the Money | $19.15In the Money | $17.06In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $16.10In the Money | $19.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $16.50In the Money | $17.05In the Money | $14.83In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
ZMIn the Money | $15.50In the Money | $16.05In the Money | $9.25In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
ZMIn the Money | $14.60In the Money | $15.05In the Money | $15.50In the Money | $6.74In the Money | 1In 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 | $13.55In the Money | $14.10In the Money | $14.40In the Money | $3.87In the Money | 2In the Money | 7In the Money | ZMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $12.70In the Money | $13.10In the Money | $13.69In the Money | $0.00In the Money | ---In 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 | $12.10In the Money | $10.94In the Money | $0.00In the Money | ---In the Money | 31In the Money | ZMOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
ZMIn the Money | $10.60In the Money | $11.05In the Money | $8.85In the Money | $0.00In the Money | ---In 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 | $9.65In the Money | $10.10In the Money | $10.58In the Money | $-0.07In the Money | 1In the Money | 6In 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 | 18Out of the Money | 62Out of the Money | |
ZMIn the Money | $8.70In the Money | $9.05In the Money | $9.03In the Money | $0.48In the Money | 9In the Money | 13In 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 | $7.70In the Money | $8.10In the Money | $8.66In the Money | $0.26In the Money | 1In the Money | 72In 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 | 13Out of the Money | 1,195Out of the Money | |
ZMIn the Money | $6.65In the Money | $7.00In the Money | $7.50In the Money | $1.45In the Money | 1In the Money | 68In the Money | ZMOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 2Out of the Money | 293Out of the Money | |
ZMIn the Money | $4.70In the Money | $6.10In the Money | $6.68In the Money | $2.93In the Money | 1In the Money | 87In 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 | 1Out of the Money | 357Out of the Money | |
ZMIn the Money | $4.40In the Money | $5.00In the Money | $5.50In the Money | $-0.15In the Money | 2In the Money | 158In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,118Out of the Money | |
ZMIn the Money | $2.75In the Money | $4.00In the Money | $4.40In the Money | $-0.28In the Money | 25In the Money | 154In the Money | ZMOut of the Money | $0.01Out of the Money | $0.22Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 77Out of the Money | 378Out of the Money | |
ZMIn the Money | $2.75In the Money | $2.99In the Money | $3.60In the Money | $-0.02In the Money | 42In the Money | 611In the Money | ZMNear the Money | $0.04Near the Money | $0.06Near the Money | $0.06Near the Money | $-0.02Near the Money | 154Near the Money | 733Near the Money | |
ZMIn the Money | $1.50In the Money | $2.15In the Money | $2.20In the Money | $-0.60In the Money | 22In the Money | 491In the Money | ZMNear the Money | $0.11Near the Money | $0.26Near the Money | $0.09Near the Money | $-0.05Near the Money | 671Near the Money | 240Near the Money | |
ZMUnderlying issue's last price | $1.04Underlying issue's last price | $1.21Underlying issue's last price | $1.26Underlying issue's last price | $-0.54Underlying issue's last price | 83Underlying issue's last price | 1,538Underlying issue's last price | Filter Table By Strike Price of$74.00Underlying issue's last price | ZMUnderlying issue's last price | $0.33Underlying issue's last price | $0.40Underlying issue's last price | $0.22Underlying issue's last price | $-0.03Underlying issue's last price | 351Underlying issue's last price | 362Underlying issue's last price |
ZMNear the Money | $0.54Near the Money | $0.60Near the Money | $0.59Near the Money | $-0.57Near the Money | 252Near the Money | 1,091Near the Money | ZMIn the Money | $0.75In the Money | $0.86In the Money | $0.77In the Money | $0.21In the Money | 237In the Money | 177In the Money | |
ZMNear the Money | $0.23Near the Money | $0.27Near the Money | $0.38Near the Money | $-0.26Near the Money | 167Near the Money | 805Near the Money | ZMIn the Money | $1.41In the Money | $1.50In the Money | $1.30In the Money | $0.25In the Money | 108In the Money | 145In the Money | |
ZMNear the Money | $0.09Near the Money | $0.13Near the Money | $0.13Near the Money | $-0.19Near the Money | 183Near the Money | 963Near the Money | ZMIn the Money | $2.21In the Money | $2.51In the Money | $2.05In the Money | $0.10In the Money | 30In the Money | 30In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.07Out of the Money | 136Out of the Money | 645Out of the Money | ZMIn the Money | $2.86In the Money | $3.45In the Money | $2.56In the Money | $2.56In the Money | 1In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.32Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 17Out of the Money | 97Out of the Money | ZMIn the Money | $2.36In the Money | $4.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 200Out of the Money | 353Out of the Money | ZMIn the Money | $5.10In the Money | $5.45In 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 | $0.07Out 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 | $7.05In the Money | $7.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.31Out 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 | $7.35In the Money | $8.25In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
ZMOut of the Money | ---Out of the Money | $0.29Out 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 | $9.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.29Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 1Out of the Money | 23Out of the Money | ZMIn the Money | $8.90In the Money | $10.30In the Money | $8.35In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZMOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out 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 | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $10.95In the Money | $11.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $11.45In the Money | $12.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | ZMIn the Money | $14.90In the Money | $15.40In the Money | $22.50In the Money | $0.00In the Money | ---In the Money | 1In the Money |