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 | $34.30In the Money | $38.15In the Money | $39.54In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZMOut of the Money | ---Out of the Money | $0.53Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 480Out of the Money | |
ZMIn the Money | $29.40In the Money | $33.15In 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 | $24.25In the Money | $28.15In the Money | $28.00In the Money | $0.00In the Money | ---In the Money | 170In the Money | ZMOut of the Money | ---Out of the Money | $0.21Out 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 | $19.40In the Money | $23.15In the Money | $21.80In the Money | $0.00In the Money | ---In the Money | 68In the Money | ZMOut of the Money | ---Out of the Money | $0.01Out 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 | $18.40In the Money | $22.15In the Money | $20.15In the Money | $0.00In the Money | ---In the Money | 26In the Money | ZMOut of the Money | ---Out of the Money | $0.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $17.45In the Money | $21.15In the Money | $19.15In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | ---Out of the Money | $0.57Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $16.40In the Money | $20.15In the Money | $11.70In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | ---Out of the Money | $0.53Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 249Out of the Money | |
ZMIn the Money | $15.45In the Money | $19.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.53Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 188Out of the Money | |
ZMIn the Money | $14.40In the Money | $18.20In the Money | $16.15In the Money | $-1.65In the Money | 2In the Money | 281In 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 | 1,956Out of the Money | |
ZMIn the Money | $13.35In the Money | $17.10In the Money | $18.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | ---Out of the Money | $0.58Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZMIn the Money | $12.40In the Money | $16.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.58Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
ZMIn the Money | $11.40In the Money | $14.95In the Money | $17.40In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | ---Out of the Money | $0.68Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 941Out of the Money | |
ZMIn the Money | $10.35In the Money | $13.95In the Money | $13.25In 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 | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 112Out of the Money | |
ZMIn the Money | $10.10In the Money | $12.45In the Money | $11.00In the Money | $-2.00In the Money | 21In the Money | 817In 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 | 6Out of the Money | 2,896Out of the Money | |
ZMIn the Money | $8.40In the Money | $12.15In the Money | $12.04In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 118Out of the Money | |
ZMIn the Money | $7.40In the Money | $11.20In the Money | $9.20In the Money | $0.00In the Money | ---In the Money | 34In the Money | ZMOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 153Out of the Money | |
ZMIn the Money | $6.40In the Money | $10.20In the Money | $10.27In the Money | $0.00In the Money | ---In the Money | 82In the Money | ZMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 526Out of the Money | |
ZMIn the Money | $7.00In the Money | $7.75In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 471Out of the Money | |
ZMIn the Money | $6.05In the Money | $6.20In the Money | $6.45In the Money | $-1.45In the Money | 20In the Money | 2,729In 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 | 283Out of the Money | 3,338Out of the Money | |
ZMIn the Money | $4.00In the Money | $5.20In the Money | $5.20In the Money | $-2.12In the Money | 4In the Money | 393In the Money | ZMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 5Out of the Money | 173Out of the Money | |
ZMIn the Money | $3.15In the Money | $4.20In the Money | $4.49In the Money | $-1.61In the Money | 44In the Money | 222In the Money | ZMOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 98Out of the Money | 252Out of the Money | |
ZMIn the Money | $2.18In the Money | $3.20In the Money | $3.37In the Money | $-1.78In the Money | 3In the Money | 240In the Money | ZMOut of the Money | $0.04Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.03Out of the Money | 8Out of the Money | 2,060Out of the Money | |
ZMIn the Money | $1.94In the Money | $2.26In the Money | $2.91In the Money | $-1.40In the Money | 45In the Money | 148In the Money | ZMNear the Money | $0.08Near the Money | $0.16Near the Money | $0.10Near the Money | $0.04Near the Money | 582Near the Money | 426Near the Money | |
ZMIn the Money | $1.25In the Money | $1.39In the Money | $1.47In the Money | $-1.74In the Money | 147In the Money | 4,039In the Money | ZMNear the Money | $0.22Near the Money | $0.29Near the Money | $0.25Near the Money | $0.17Near the Money | 1,000Near the Money | 5,125Near the Money | |
ZMUnderlying issue's last price | $0.64Underlying issue's last price | $0.67Underlying issue's last price | $0.67Underlying issue's last price | $-1.59Underlying issue's last price | 536Underlying issue's last price | 738Underlying issue's last price | Filter Table By Strike Price of$66.00Underlying issue's last price | ZMUnderlying issue's last price | $0.55Underlying issue's last price | $0.64Underlying issue's last price | $0.61Underlying issue's last price | $0.42Underlying issue's last price | 863Underlying issue's last price | 668Underlying issue's last price |
ZMNear the Money | $0.23Near the Money | $0.28Near the Money | $0.28Near the Money | $-1.17Near the Money | 1,332Near the Money | 1,609Near the Money | ZMIn the Money | $1.12In the Money | $1.35In the Money | $1.07In the Money | $0.69In the Money | 151In the Money | 1,349In the Money | |
ZMNear the Money | $0.07Near the Money | $0.11Near the Money | $0.10Near the Money | $-0.72Near the Money | 876Near the Money | 1,963Near the Money | ZMIn the Money | $1.89In the Money | $2.18In the Money | $1.82In the Money | $1.12In the Money | 318In the Money | 1,410In the Money | |
ZMNear the Money | $0.01Near the Money | $0.05Near the Money | $0.04Near the Money | $-0.36Near the Money | 693Near the Money | 1,208Near the Money | ZMIn the Money | $2.91In the Money | $3.50In the Money | $2.90In the Money | $1.67In the Money | 31In the Money | 1,370In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.15Out of the Money | 828Out of the Money | 4,548Out of the Money | ZMIn the Money | $3.85In the Money | $4.05In the Money | $3.45In the Money | $1.45In the Money | 12In the Money | 1,003In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.07Out of the Money | 158Out of the Money | 2,017Out of the Money | ZMIn the Money | $4.80In the Money | $5.10In the Money | $4.89In the Money | $1.59In the Money | 12In the Money | 65In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 28Out of the Money | 1,469Out of the Money | ZMIn the Money | $5.75In the Money | $6.10In the Money | $3.78In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
ZMOut of the Money | ---Out of the Money | $0.09Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 1Out of the Money | 1,440Out of the Money | ZMIn the Money | $6.70In the Money | $7.15In the Money | $6.70In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
ZMOut of the Money | ---Out of the Money | $0.09Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 915Out of the Money | ZMIn the Money | $7.80In the Money | $9.05In the Money | $4.95In the Money | $0.00In the Money | ---In the Money | 1In 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 | 4Out of the Money | 3,925Out of the Money | ZMIn the Money | $8.80In the Money | $9.20In the Money | $8.77In the Money | $1.42In the Money | 1In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.12Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 187Out of the Money | ZMIn the Money | $9.80In the Money | $10.05In the Money | $7.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.11Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 185Out of the Money | ZMIn the Money | $9.90In the Money | $11.10In the Money | $10.79In the Money | $0.89In the Money | 1In the Money | 7In the Money | |
ZMOut of the Money | ---Out of the Money | $0.16Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | ZMIn the Money | $11.70In the Money | $12.10In the Money | $9.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | ZMIn the Money | $12.55In the Money | $13.05In 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 | $0.00Out of the Money | ---Out of the Money | 2,750Out of the Money | ZMIn the Money | $13.55In the Money | $14.20In the Money | $13.65In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 883Out of the Money | ZMIn the Money | $18.60In the Money | $19.15In the Money | $17.65In the Money | $0.90In the Money | 3In the Money | 1In 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 | 2Out of the Money | 807Out of the Money | ZMIn the Money | $23.60In the Money | $24.10In 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 | $28.65In the Money | $29.35In 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 | $0.00Out of the Money | ---Out of the Money | 1,014Out of the Money | ZMIn the Money | $33.20In the Money | $34.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 173Out of the Money | ZMIn the Money | $38.70In the Money | $39.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |