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 | $31.00In the Money | $33.60In the Money | $27.87In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $26.00In the Money | $28.60In 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 | $20.50In the Money | $23.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $16.50In the Money | $20.10In 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 | $15.50In the Money | $18.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.44Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $14.40In the Money | $18.30In the Money | $14.50In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $14.40In the Money | $16.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | |
ZMIn the Money | $13.30In the Money | $15.20In the Money | $12.51In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.65In the Money | $14.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $11.40In the Money | $13.05In the Money | $9.07In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | |
ZMIn the Money | $9.60In the Money | $12.15In the Money | $9.85In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
ZMIn the Money | $9.45In the Money | $10.95In the Money | $7.39In the Money | $0.00In the Money | ---In the Money | 42In the Money | ZMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | |
ZMIn the Money | $8.60In the Money | $10.15In the Money | $8.90In the Money | $0.00In the Money | ---In the Money | 24In the Money | ZMOut of the Money | $0.01Out of the Money | $0.20Out of the Money | $0.12Out of the Money | $0.11Out of the Money | 170Out of the Money | 385Out of the Money | |
ZMIn the Money | $8.00In the Money | $8.50In the Money | $6.74In 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 | $-0.02Out of the Money | 180Out of the Money | 286Out of the Money | |
ZMIn the Money | $7.05In the Money | $7.55In the Money | $5.83In the Money | $0.00In the Money | ---In the Money | 11In the Money | ZMOut of the Money | $0.01Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 20Out of the Money | 272Out of the Money | |
ZMIn the Money | $6.15In the Money | $6.45In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 97In the Money | ZMOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.07Out of the Money | 2Out of the Money | 210Out of the Money | |
ZMIn the Money | $5.15In the Money | $5.50In the Money | $5.31In the Money | $0.71In the Money | 5In the Money | 93In the Money | ZMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 24Out of the Money | 369Out of the Money | |
ZMIn the Money | $2.18In the Money | $4.45In the Money | $4.52In the Money | $0.42In the Money | 28In the Money | 220In the Money | ZMOut of the Money | $0.03Out of the Money | $0.12Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 13Out of the Money | 411Out of the Money | |
ZMIn the Money | $3.25In the Money | $3.45In the Money | $3.60In the Money | $0.25In the Money | 1In the Money | 646In the Money | ZMOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.04Out of the Money | 5Out of the Money | 599Out of the Money | |
ZMIn the Money | $2.37In the Money | $2.48In the Money | $2.46In the Money | $0.01In the Money | 281In the Money | 1,313In the Money | ZMNear the Money | $0.12Near the Money | $0.17Near the Money | $0.13Near the Money | $-0.10Near the Money | 61Near the Money | 1,483Near the Money | |
ZMIn the Money | $1.50In the Money | $1.62In the Money | $1.52In the Money | $-0.13In the Money | 572In the Money | 1,664In the Money | ZMNear the Money | $0.28Near the Money | $0.32Near the Money | $0.36Near the Money | $-0.14Near the Money | 241Near the Money | 245Near the Money | |
ZMUnderlying issue's last price | $0.89Underlying issue's last price | $1.04Underlying issue's last price | $0.89Underlying issue's last price | $-0.16Underlying issue's last price | 1,609Underlying issue's last price | 3,105Underlying issue's last price | Filter Table By Strike Price of$72.00Underlying issue's last price | ZMUnderlying issue's last price | $0.60Underlying issue's last price | $0.63Underlying issue's last price | $0.62Underlying issue's last price | $-0.26Underlying issue's last price | 334Underlying issue's last price | 232Underlying issue's last price |
ZMNear the Money | $0.43Near the Money | $0.47Near the Money | $0.46Near the Money | $-0.12Near the Money | 3,206Near the Money | 3,354Near the Money | ZMIn the Money | $1.14In the Money | $1.18In the Money | $1.18In the Money | $-0.55In the Money | 40In the Money | 4In the Money | |
ZMNear the Money | $0.19Near the Money | $0.22Near the Money | $0.20Near the Money | $-0.10Near the Money | 855Near the Money | 1,136Near the Money | ZMIn the Money | $1.87In the Money | $2.08In the Money | $1.74In the Money | $-0.76In the Money | 24In the Money | 4In the Money | |
ZMNear the Money | $0.08Near the Money | $0.12Near the Money | $0.08Near the Money | $-0.07Near the Money | 568Near the Money | 2,047Near the Money | ZMIn the Money | $2.71In the Money | $3.05In the Money | $6.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 24Out of the Money | 136Out of the Money | ZMIn the Money | $3.60In the Money | $4.10In 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 | $0.09Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 442Out of the Money | ZMIn the Money | $4.65In the Money | $5.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 52Out of the Money | 231Out of the Money | ZMIn the Money | $5.60In the Money | $6.05In 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 | $0.07Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 14Out of the Money | 285Out of the Money | ZMIn the Money | $6.60In the Money | $7.05In the Money | $11.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.15Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 85Out of the Money | 582Out of the Money | ZMIn the Money | $6.70In the Money | $7.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.27Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | ZMIn the Money | $8.55In the Money | $8.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | ZMIn the Money | $12.65In the Money | $12.90In the Money | $14.45In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | ---Out of the Money | $0.93Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $17.60In the Money | $18.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |