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 | $33.90In the Money | $37.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $28.90In the Money | $32.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $23.95In the Money | $27.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $20.45In the Money | $21.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $19.45In the Money | $20.05In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $18.65In the Money | $18.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.05Out 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 | $18.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $16.50In the Money | $17.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZMIn the Money | $15.40In the Money | $16.00In the Money | $15.76In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
ZMIn the Money | $14.50In the Money | $14.95In the Money | $12.02In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
ZMIn the Money | $13.65In the Money | $14.50In the Money | $9.73In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
ZMIn the Money | $12.65In the Money | $13.40In the Money | $10.90In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 77Out of the Money | |
ZMIn the Money | $11.60In the Money | $12.05In the Money | $11.02In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | |
ZMIn the Money | $10.65In the Money | $11.00In the Money | $10.12In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 24Out of the Money | 186Out of the Money | |
ZMIn the Money | $9.70In the Money | $9.95In the Money | $9.08In the Money | $0.00In the Money | ---In the Money | 80In the Money | ZMOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 20Out of the Money | 85Out of the Money | |
ZMIn the Money | $8.65In the Money | $8.95In the Money | $8.55In the Money | $0.00In the Money | ---In the Money | 36In the Money | ZMOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 131Out of the Money | |
ZMIn the Money | $7.60In the Money | $8.00In the Money | $7.60In the Money | $0.00In the Money | ---In the Money | 99In the Money | ZMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 53Out of the Money | 111Out of the Money | |
ZMIn the Money | $6.75In the Money | $6.95In the Money | $6.70In the Money | $0.30In the Money | 3In the Money | 54In the Money | ZMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.06Out of the Money | 19Out of the Money | 136Out of the Money | |
ZMIn the Money | $5.75In the Money | $5.95In the Money | $5.80In the Money | $-0.05In the Money | 1In the Money | 51In the Money | ZMOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.08Out of the Money | $-0.03Out of the Money | 102Out of the Money | 1,231Out of the Money | |
ZMIn the Money | $4.80In the Money | $5.05In the Money | $4.60In the Money | $-0.12In the Money | 1In the Money | 63In the Money | ZMOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.06Out of the Money | 17Out of the Money | 355Out of the Money | |
ZMIn the Money | $3.85In the Money | $4.05In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 118In the Money | ZMOut of the Money | $0.13Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $-0.13Out of the Money | 18Out of the Money | 187Out of the Money | |
ZMIn the Money | $3.00In the Money | $3.15In the Money | $3.10In the Money | $0.00In the Money | 5In the Money | 113In the Money | ZMNear the Money | $0.24Near the Money | $0.27Near the Money | $0.25Near the Money | $-0.18Near the Money | 47Near the Money | 211Near the Money | |
ZMIn the Money | $2.20In the Money | $2.36In the Money | $2.32In the Money | $-0.06In the Money | 30In the Money | 86In the Money | ZMNear the Money | $0.43Near the Money | $0.46Near the Money | $0.41Near the Money | $-0.20Near the Money | 117Near the Money | 174Near the Money | |
ZMUnderlying issue's last price | $1.55Underlying issue's last price | $1.59Underlying issue's last price | $1.55Underlying issue's last price | $-0.06Underlying issue's last price | 226Underlying issue's last price | 1,472Underlying issue's last price | Filter Table By Strike Price of$75.00Underlying issue's last price | ZMUnderlying issue's last price | $0.73Underlying issue's last price | $0.76Underlying issue's last price | $0.72Underlying issue's last price | $-0.28Underlying issue's last price | 88Underlying issue's last price | 210Underlying issue's last price |
ZMNear the Money | $1.00Near the Money | $1.03Near the Money | $1.08Near the Money | $-0.07Near the Money | 139Near the Money | 223Near the Money | ZMIn the Money | $1.17In the Money | $1.21In the Money | $1.14In the Money | $-0.31In the Money | 14In the Money | 64In the Money | |
ZMNear the Money | $0.60Near the Money | $0.63Near the Money | $0.60Near the Money | $-0.14Near the Money | 112Near the Money | 313Near the Money | ZMIn the Money | $1.77In the Money | $1.82In the Money | $1.71In the Money | $-0.35In the Money | 124In the Money | 72In the Money | |
ZMNear the Money | $0.32Near the Money | $0.36Near the Money | $0.36Near the Money | $-0.11Near the Money | 151Near the Money | 255Near the Money | ZMIn the Money | $2.41In the Money | $2.59In the Money | $3.50In the Money | $0.60In the Money | 1In the Money | 2In the Money | |
ZMOut of the Money | $0.17Out of the Money | $0.20Out of the Money | $0.19Out of the Money | $-0.10Out of the Money | 44Out of the Money | 307Out of the Money | ZMIn the Money | $3.30In the Money | $3.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $-0.07Out of the Money | 135Out of the Money | 1,603Out of the Money | ZMIn the Money | $4.15In the Money | $4.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.06Out of the Money | 228Out of the Money | 49Out of the Money | ZMIn the Money | $5.20In the Money | $5.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 3Out of the Money | 29Out of the Money | ZMIn the Money | $6.00In the Money | $6.40In 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 | $0.43Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $7.05In the Money | $7.55In 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 | $-0.03Out of the Money | 2Out of the Money | 10Out of the Money | ZMIn the Money | $7.95In the Money | $8.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.38Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $9.15In the Money | $9.55In the Money | $9.80In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $10.10In the Money | $10.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.39Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $11.15In the Money | $11.40In the Money | $11.80In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
ZMOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 95Out of the Money | ZMIn the Money | $11.75In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $13.00In the Money | $13.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $13.75In the Money | $14.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $15.05In the Money | $15.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |