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 | $35.75In the Money | $39.75In the Money | $39.54In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZMOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 480Out of the Money | |
ZMIn the Money | $30.75In the Money | $34.80In the Money | $23.10In the Money | $0.00In the Money | ---In the Money | 21In the Money | ZMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 847Out of the Money | |
ZMIn the Money | $25.75In the Money | $29.80In the Money | $28.00In the Money | $0.00In the Money | ---In the Money | 170In 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 | 1,368Out of the Money | |
ZMIn the Money | $21.25In the Money | $24.75In the Money | $21.80In the Money | $0.00In the Money | ---In the Money | 68In 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 | 7,003Out of the Money | |
ZMIn the Money | $20.25In the Money | $23.75In the Money | $20.15In the Money | $0.00In the Money | ---In the Money | 26In the Money | ZMOut of the Money | ---Out of the Money | $0.24Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $18.85In the Money | $22.80In the Money | $19.15In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $17.85In the Money | $21.75In the Money | $11.70In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 249Out of the Money | |
ZMIn the Money | $16.85In the Money | $20.80In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.88Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 187Out of the Money | |
ZMIn the Money | $16.55In the Money | $19.80In the Money | $17.80In the Money | $0.05In the Money | 6In the Money | 281In 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 | 1,956Out of the Money | |
ZMIn the Money | $15.25In the Money | $18.75In the Money | $18.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | ---Out of the Money | $0.44Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZMIn the Money | $14.25In the Money | $17.75In the Money | ---In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
ZMIn the Money | $13.20In the Money | $16.70In the Money | $17.40In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 941Out of the Money | |
ZMIn the Money | $12.20In the Money | $15.70In the Money | $13.25In 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 | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 112Out of the Money | |
ZMIn the Money | $12.35In the Money | $14.75In the Money | $13.24In the Money | $1.74In the Money | 3In the Money | 819In the Money | ZMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 11Out of the Money | 2,896Out of the Money | |
ZMIn the Money | $10.20In the Money | $13.75In the Money | $12.04In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | ---Out of the Money | $0.67Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 118Out of the Money | |
ZMIn the Money | $9.45In the Money | $12.45In the Money | $9.20In the Money | $0.00In the Money | ---In the Money | 34In the Money | ZMOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 4Out of the Money | 149Out of the Money | |
ZMIn the Money | $8.60In the Money | $9.80In the Money | $10.40In the Money | $0.40In the Money | 1In the Money | 87In the Money | ZMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 1Out of the Money | 527Out of the Money | |
ZMIn the Money | $6.80In the Money | $9.90In the Money | $7.85In the Money | $0.00In the Money | ---In the Money | 132In the Money | ZMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 472Out of the Money | |
ZMIn the Money | $7.10In the Money | $7.80In the Money | $8.35In the Money | $0.62In the Money | 2In the Money | 2,741In the Money | ZMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 23Out of the Money | 3,337Out of the Money | |
ZMIn the Money | $5.60In the Money | $6.80In the Money | $7.32In the Money | $0.77In the Money | 3In the Money | 394In the Money | ZMOut of the Money | ---Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $0.05Out of the Money | 1Out of the Money | 174Out of the Money | |
ZMIn the Money | $5.65In the Money | $6.45In the Money | $6.46In the Money | $0.82In the Money | 4In the Money | 230In the Money | ZMOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 10Out of the Money | 253Out of the Money | |
ZMIn the Money | $3.65In the Money | $5.15In the Money | $5.30In the Money | $0.60In the Money | 2In the Money | 245In the Money | ZMOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.07Out of the Money | 1Out of the Money | 2,060Out of the Money | |
ZMIn the Money | $3.10In the Money | $3.85In the Money | $3.70In the Money | $-0.22In the Money | 18In the Money | 163In the Money | ZMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 6Out of the Money | 424Out of the Money | |
ZMIn the Money | $2.68In the Money | $2.95In the Money | $3.05In the Money | $0.16In the Money | 125In the Money | 4,151In the Money | ZMNear the Money | $0.13Near the Money | $0.15Near the Money | $0.10Near the Money | $-0.07Near the Money | 258Near the Money | 5,026Near the Money | |
ZMIn the Money | $1.81In the Money | $2.04In the Money | $2.30In the Money | $0.33In the Money | 121In the Money | 711In the Money | ZMNear the Money | $0.27Near the Money | $0.31Near the Money | $0.19Near the Money | $-0.14Near the Money | 93Near the Money | 594Near the Money | |
ZMUnderlying issue's last price | $1.19Underlying issue's last price | $1.30Underlying issue's last price | $1.30Underlying issue's last price | $0.01Underlying issue's last price | 1,019Underlying issue's last price | 1,218Underlying issue's last price | Filter Table By Strike Price of$67.00Underlying issue's last price | ZMUnderlying issue's last price | $0.54Underlying issue's last price | $0.62Underlying issue's last price | $0.56Underlying issue's last price | $-0.07Underlying issue's last price | 238Underlying issue's last price | 1,390Underlying issue's last price |
ZMNear the Money | $0.67Near the Money | $0.73Near the Money | $0.73Near the Money | $-0.03Near the Money | 622Near the Money | 1,944Near the Money | ZMIn the Money | $0.99In the Money | $1.06In the Money | $0.96In the Money | $-0.16In the Money | 37In the Money | 1,377In the Money | |
ZMNear the Money | $0.33Near the Money | $0.37Near the Money | $0.37Near the Money | $-0.03Near the Money | 541Near the Money | 865Near the Money | ZMIn the Money | $1.63In the Money | $1.89In the Money | $1.26In the Money | $-0.35In the Money | 21In the Money | 1,351In the Money | |
ZMNear the Money | $0.15Near the Money | $0.16Near the Money | $0.16Near the Money | $-0.06Near the Money | 3,649Near the Money | 4,510Near the Money | ZMIn the Money | $2.43In the Money | $2.90In the Money | $2.00In the Money | $-1.60In the Money | 10In the Money | 1,009In the Money | |
ZMOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.10Out of the Money | $-0.02Out of the Money | 320Out of the Money | 1,701Out of the Money | ZMIn the Money | $3.30In the Money | $3.50In the Money | $3.30In the Money | $-1.34In the Money | 3In the Money | 65In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.07Out of the Money | $0.01Out of the Money | 206Out of the Money | 1,053Out of the Money | ZMIn the Money | $4.25In the Money | $5.45In the Money | $3.88In the Money | $-0.48In the Money | 1In the Money | 15In the Money | |
ZMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 16Out of the Money | 1,440Out of the Money | ZMIn the Money | $5.00In the Money | $6.45In the Money | $6.70In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
ZMOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 8Out of the Money | 910Out of the Money | ZMIn the Money | $6.15In the Money | $6.55In the Money | $4.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 530Out of the Money | 3,681Out of the Money | ZMIn the Money | $7.25In the Money | $9.25In the Money | $7.35In the Money | $-1.30In the Money | 3In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 1Out of the Money | 187Out of the Money | ZMIn the Money | $6.25In the Money | $8.50In the Money | $7.60In the Money | $-1.30In the Money | 1In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.09Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 185Out of the Money | ZMIn the Money | $8.20In the Money | $9.55In the Money | $9.90In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
ZMOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | ZMIn the Money | $10.20In the Money | $10.55In the Money | $9.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.09Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 5Out of the Money | 13Out of the Money | ZMIn the Money | $11.15In the Money | $11.80In the Money | $12.65In 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 | $-0.02Out of the Money | 57Out of the Money | 2,791Out of the Money | ZMIn the Money | $12.15In the Money | $14.30In the Money | $13.65In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 1Out of the Money | 883Out of the Money | ZMIn the Money | $17.15In the Money | $17.50In the Money | $16.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.06Out of the Money | 10Out of the Money | 817Out of the Money | ZMIn the Money | $22.20In the Money | $22.50In the Money | $21.65In the Money | $0.00In the Money | ---In the Money | 7In 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 | 536Out of the Money | ZMIn the Money | $27.00In the Money | $29.00In the Money | $37.17In 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 | $-0.01Out of the Money | 6Out of the Money | 1,018Out of the Money | ZMIn the Money | $31.65In the Money | $32.65In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 173Out of the Money | ZMIn the Money | $37.00In the Money | $37.60In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money |