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 | $28.35In the Money | $29.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $24.50In the Money | $25.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.53Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 481Out of the Money | |
ZMIn the Money | $23.75In the Money | $24.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ZMIn the Money | $22.65In the Money | $23.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
ZMIn the Money | $21.50In the Money | $23.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.54Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
ZMIn the Money | $20.70In 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 | $0.55Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $19.65In the Money | $20.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.56Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $18.70In the Money | $19.20In the Money | $17.60In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZMOut of the Money | ---Out of the Money | $0.53Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
ZMIn the Money | $17.70In the Money | $18.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.63Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
ZMIn the Money | $16.60In the Money | $17.15In the Money | $14.70In the Money | $0.00In the Money | ---In the Money | 13In the Money | ZMOut of the Money | ---Out of the Money | $0.68Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZMIn the Money | $15.60In the Money | $16.40In the Money | $14.45In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZMOut of the Money | ---Out of the Money | $0.78Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $14.55In the Money | $15.20In the Money | $17.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 110Out of the Money | |
ZMIn the Money | $13.30In the Money | $14.20In the Money | $11.70In the Money | $0.00In the Money | ---In the Money | 17In the Money | ZMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 132Out of the Money | |
ZMIn the Money | $12.70In the Money | $13.10In the Money | $12.70In the Money | $1.42In the Money | 1In the Money | 13In the Money | ZMOut of the Money | ---Out of the Money | $1.32Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
ZMIn the Money | $11.70In the Money | $12.10In 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 | $10.50In the Money | $11.10In the Money | $10.42In the Money | $0.00In the Money | ---In the Money | 23In the Money | ZMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
ZMIn the Money | $9.70In the Money | $10.15In the Money | $10.30In the Money | $0.90In the Money | 1In the Money | 19In the Money | ZMOut of the Money | ---Out of the Money | $1.45Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
ZMIn the Money | $8.75In the Money | $9.10In 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 | $7.65In the Money | $8.10In the Money | $6.53In the Money | $0.00In the Money | ---In the Money | 34In the Money | ZMOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 75Out of the Money | |
ZMIn the Money | $6.85In the Money | $7.05In the Money | $6.05In the Money | $0.00In the Money | ---In the Money | 46In the Money | ZMOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 144Out of the Money | |
ZMIn the Money | $5.75In the Money | $6.10In the Money | $6.07In the Money | $0.57In the Money | 2In the Money | 27In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 16Out of the Money | 967Out of the Money | |
ZMIn the Money | $4.75In the Money | $5.05In the Money | $5.15In the Money | $1.03In the Money | 6In the Money | 62In the Money | ZMOut of the Money | $0.01Out of the Money | $0.13Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 119Out of the Money | |
ZMIn the Money | $2.43In the Money | $4.75In the Money | $3.57In the Money | $0.66In the Money | 2In the Money | 101In 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 | ---Out of the Money | 311Out of the Money | |
ZMIn the Money | $2.55In the Money | $5.00In the Money | $2.96In the Money | $1.01In the Money | 19In the Money | 340In the Money | ZMNear the Money | $0.01Near the Money | $0.26Near the Money | $0.03Near the Money | $-0.07Near the Money | 4Near the Money | 592Near the Money | |
ZMIn the Money | $1.87In the Money | $2.20In the Money | $1.96In the Money | $0.83In the Money | 22In the Money | 502In the Money | ZMNear the Money | $0.02Near the Money | $0.06Near the Money | $0.03Near the Money | $-0.19Near the Money | 25Near the Money | 456Near the Money | |
ZMUnderlying issue's last price | $0.99Underlying issue's last price | $1.12Underlying issue's last price | $1.32Underlying issue's last price | $0.75Underlying issue's last price | 122Underlying issue's last price | 792Underlying issue's last price | Filter Table By Strike Price of$68.00Underlying issue's last price | ZMUnderlying issue's last price | $0.08Underlying issue's last price | $0.14Underlying issue's last price | $0.17Underlying issue's last price | $-0.45Underlying issue's last price | 726Underlying issue's last price | 939Underlying issue's last price |
ZMNear the Money | $0.37Near the Money | $0.43Near the Money | $0.40Near the Money | $0.21Near the Money | 454Near the Money | 4,289Near the Money | ZMIn the Money | $0.44In the Money | $0.51In the Money | $0.40In the Money | $-0.82In the Money | 45In the Money | 114In the Money | |
ZMNear the Money | $0.09Near the Money | $0.13Near the Money | $0.12Near the Money | $0.04Near the Money | 853Near the Money | 850Near the Money | ZMIn the Money | $0.93In the Money | $1.24In the Money | $1.27In the Money | $-0.93In the Money | 74In the Money | 62In the Money | |
ZMNear the Money | $0.02Near the Money | $0.09Near the Money | $0.04Near the Money | $0.01Near the Money | 95Near the Money | 556Near the Money | ZMIn the Money | $1.95In the Money | $2.28In the Money | $1.83In the Money | $-1.07In the Money | 2In the Money | 53In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 138Out of the Money | 726Out of the Money | ZMIn the Money | $1.69In the Money | $3.35In the Money | $3.75In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 17Out of the Money | 146Out of the Money | ZMIn the Money | $2.85In the Money | $6.00In the Money | $6.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.23Out of the Money | $0.01Out of the Money | $-0.06Out of the Money | 41Out of the Money | 169Out of the Money | ZMIn the Money | $4.55In the Money | $5.20In the Money | $4.65In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 4Out of the Money | 382Out of the Money | ZMIn the Money | $5.95In the Money | $6.25In the Money | $7.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | ---Out of the Money | $0.33Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | ZMIn the Money | $6.95In the Money | $7.30In the Money | $8.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | ZMIn the Money | $7.95In the Money | $8.35In the Money | $9.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 3Out of the Money | 8Out of the Money | ZMIn the Money | $8.95In the Money | $9.25In the Money | $10.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.07Out of the Money | $-0.10Out of the Money | 10Out of the Money | 13Out of the Money | ZMIn the Money | $9.95In the Money | $10.30In 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 | $10.90In the Money | $11.30In the Money | $13.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $11.90In the Money | $12.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.66Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $12.55In the Money | $14.20In the Money | $15.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | ZMIn the Money | $15.90In the Money | $17.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.41Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 111Out of the Money | ZMIn the Money | $20.85In the Money | $21.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |