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 | $33.65In the Money | $37.40In the Money | $35.70In the Money | $0.00In the Money | ---In the Money | 1In 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 | $31.20In the Money | $35.00In the Money | $32.85In the Money | $0.00In the Money | ---In the Money | 1In 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 | $28.60In the Money | $32.50In the Money | $30.10In the Money | $0.00In the Money | ---In the Money | 1In 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 | $26.20In the Money | $29.95In the Money | $28.10In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $23.95In the Money | $27.30In the Money | $23.70In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $21.80In the Money | $24.30In the Money | $23.40In the Money | $0.05In the Money | 1In the Money | 71In the Money | ZMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
ZMIn the Money | $19.20In the Money | $22.20In the Money | $20.45In the Money | $0.00In the Money | ---In the Money | 22In the Money | ZMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 260Out of the Money | |
ZMIn the Money | $17.35In the Money | $19.00In the Money | $17.10In the Money | $0.00In the Money | ---In the Money | 21In the Money | ZMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 257Out of the Money | |
ZMIn the Money | $13.95In the Money | $16.95In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 270Out of the Money | |
ZMIn the Money | $12.35In the Money | $14.25In the Money | $13.50In the Money | $0.00In the Money | ---In the Money | 12In the Money | ZMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,378Out of the Money | |
ZMIn the Money | $10.65In the Money | $13.30In the Money | $15.27In the Money | $0.00In the Money | ---In the Money | 2In 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 | 2Out of the Money | |
ZMIn the Money | $9.85In the Money | $12.50In the Money | $12.60In the Money | $0.00In the Money | ---In the Money | 17In 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 | 2Out of the Money | |
ZMIn the Money | $9.65In the Money | $11.90In the Money | $11.50In the Money | $0.00In the Money | ---In the Money | 71In the Money | ZMOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 125Out of the Money | |
ZMIn the Money | $8.55In the Money | $11.60In the Money | $13.23In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | ---Out of the Money | $0.52Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $7.70In the Money | $10.25In the Money | $10.30In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZMIn the Money | $7.80In the Money | $9.25In the Money | $8.07In the Money | $-2.32In the Money | 29In the Money | 298In the Money | ZMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 544Out of the Money | |
ZMIn the Money | $6.15In the Money | $7.30In the Money | $7.72In the Money | $0.92In the Money | 2In the Money | 1In the Money | ZMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $4.95In the Money | $6.30In the Money | $6.81In the Money | $0.75In the Money | 1In the Money | 1In the Money | ZMOut of the Money | $0.01Out of the Money | $0.16Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
ZMIn the Money | $4.70In the Money | $5.65In the Money | $5.60In the Money | $-3.15In the Money | 8In the Money | 326In the Money | ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 13Out of the Money | 270Out of the Money | |
ZMIn the Money | $4.50In the Money | $5.15In the Money | $6.35In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.07Out of the Money | 5Out of the Money | 68Out of the Money | |
ZMIn the Money | $3.90In the Money | $4.30In the Money | $7.65In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.03Out of the Money | 32Out of the Money | 172Out of the Money | |
ZMIn the Money | $3.00In the Money | $3.20In the Money | $3.24In the Money | $-2.96In the Money | 89In the Money | 746In the Money | ZMNear the Money | $0.09Near the Money | $0.10Near the Money | $0.10Near the Money | $0.07Near the Money | 441Near the Money | 3,966Near the Money | |
ZMIn the Money | $2.04In the Money | $2.26In the Money | $2.00In the Money | $-3.09In the Money | 3In the Money | 7In the Money | ZMNear the Money | $0.21Near the Money | $0.42Near the Money | $0.22Near the Money | $0.18Near the Money | 576Near the Money | 953Near the Money | |
ZMUnderlying issue's last price | $1.36Underlying issue's last price | $1.48Underlying issue's last price | $1.40Underlying issue's last price | $-2.65Underlying issue's last price | 18Underlying issue's last price | 114Underlying issue's last price | Filter Table By Strike Price of$67.00Underlying issue's last price | ZMUnderlying issue's last price | $0.40Underlying issue's last price | $0.51Underlying issue's last price | $0.42Underlying issue's last price | $0.32Underlying issue's last price | 256Underlying issue's last price | 670Underlying issue's last price |
ZMNear the Money | $0.77Near the Money | $0.89Near the Money | $0.96Near the Money | $-2.37Near the Money | 275Near the Money | 527Near the Money | ZMIn the Money | $0.86In the Money | $1.00In the Money | $0.89In the Money | $0.71In the Money | 216In the Money | 854In the Money | |
ZMNear the Money | $0.40Near the Money | $0.51Near the Money | $0.50Near the Money | $-1.80Near the Money | 940Near the Money | 871Near the Money | ZMIn the Money | $1.48In the Money | $1.67In the Money | $1.39In the Money | $1.09In the Money | 135In the Money | 638In the Money | |
ZMNear the Money | $0.27Near the Money | $0.28Near the Money | $0.29Near the Money | $-1.19Near the Money | 2,198Near the Money | 3,589Near the Money | ZMIn the Money | $2.25In the Money | $2.41In the Money | $2.26In the Money | $1.63In the Money | 206In the Money | 2,647In the Money | |
ZMOut of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.18Out of the Money | $-0.84Out of the Money | 1,683Out of the Money | 1,507Out of the Money | ZMIn the Money | $3.10In the Money | $3.30In the Money | $3.00In the Money | $1.75In the Money | 37In the Money | 348In the Money | |
ZMOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $-0.53Out of the Money | 1,483Out of the Money | 2,801Out of the Money | ZMIn the Money | $4.00In the Money | $4.85In the Money | $3.82In the Money | $2.29In the Money | 52In the Money | 78In the Money | |
ZMOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.39Out of the Money | 1,539Out of the Money | 4,856Out of the Money | ZMIn the Money | $5.00In the Money | $5.45In the Money | $2.37In the Money | $0.00In the Money | ---In the Money | 35In the Money | |
ZMOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.08Out of the Money | $-0.27Out of the Money | 27,858Out of the Money | 35,923Out of the Money | ZMIn the Money | $5.75In the Money | $7.10In the Money | $3.10In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.16Out of the Money | 3,960Out of the Money | 10,327Out of the Money | ZMIn the Money | $6.95In the Money | $7.40In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.12Out of the Money | $0.04Out of the Money | $-0.14Out of the Money | 259Out of the Money | 317Out of the Money | ZMIn the Money | $7.80In the Money | $8.85In 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 | $0.10Out of the Money | $0.03Out of the Money | $-0.08Out of the Money | 133Out of the Money | 375Out of the Money | ZMIn the Money | $8.90In the Money | $10.15In the Money | $7.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $-0.08Out of the Money | 44Out of the Money | 130Out of the Money | ZMIn the Money | $9.95In the Money | $11.15In the Money | $10.10In the Money | $10.10In the Money | 1In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.16Out of the Money | $0.01Out of the Money | $-0.06Out of the Money | 34Out of the Money | 100Out of the Money | ZMIn the Money | $10.80In the Money | $11.70In 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 | $0.03Out of the Money | $0.02Out of the Money | $-0.05Out of the Money | 133Out of the Money | 745Out of the Money | ZMIn the Money | $11.90In the Money | $12.45In the Money | $11.15In the Money | $1.57In the Money | 62In the Money | 59In the Money | |
ZMOut of the Money | ---Out of the Money | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $12.85In the Money | $14.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 5Out of the Money | 62Out of the Money | ZMIn the Money | $16.85In the Money | $18.65In the Money | $18.55In 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 | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | ZMIn the Money | $21.80In the Money | $23.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.50Out of the Money | $0.44Out of the Money | 5Out of the Money | 23Out of the Money | ZMIn the Money | $25.05In the Money | $28.80In the Money | $24.45In the Money | $24.45In the Money | 5In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.14Out of the Money | $0.09Out of the Money | $0.08Out of the Money | 3Out of the Money | 19Out of the Money | ZMIn the Money | $30.10In the Money | $33.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |