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 | $37.60In the Money | $30.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | ---Out of the Money | $0.64Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $28.75In the Money | $32.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.54Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $24.25In the Money | $27.40In the Money | $24.25In the Money | $24.25In the Money | 1In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.56Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $21.20In the Money | $21.80In the Money | $16.05In 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 | $19.00In the Money | $22.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $19.20In the Money | $21.05In the Money | $17.06In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $16.85In the Money | $20.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $17.35In the Money | $17.75In the Money | $14.83In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
ZMIn the Money | $15.40In the Money | $16.80In the Money | $9.25In the Money | $0.00In the Money | ---In the Money | 1In 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 | 33Out of the Money | |
ZMIn the Money | $15.20In the Money | $16.10In the Money | $8.76In 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 | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $12.65In the Money | $14.85In the Money | $10.53In the Money | $0.00In the Money | ---In the Money | 7In the Money | ZMOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $12.20In the Money | $15.15In the Money | $13.69In the Money | $2.64In the Money | 1In the Money | 8In 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 | 36Out of the Money | |
ZMIn the Money | $10.95In the Money | $14.00In the Money | $10.94In the Money | $0.49In the Money | 1In the Money | 32In the Money | ZMOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
ZMIn the Money | $10.15In the Money | $13.25In the Money | $8.85In the Money | $0.00In the Money | ---In the Money | 4In 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 | 20Out of the Money | 51Out of the Money | |
ZMIn the Money | $9.50In the Money | $12.35In the Money | $10.65In the Money | $2.62In the Money | 2In the Money | 6In the Money | ZMOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | |
ZMIn the Money | $9.40In the Money | $11.20In the Money | $8.55In the Money | $3.53In the Money | 1In the Money | 12In the Money | ZMOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 3Out of the Money | 65Out of the Money | |
ZMIn the Money | $7.50In the Money | $8.70In the Money | $8.40In the Money | $1.62In the Money | 1In the Money | 72In the Money | ZMOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 67Out of the Money | 1,175Out of the Money | |
ZMIn the Money | $7.30In the Money | $7.75In the Money | $6.05In the Money | $-0.10In the Money | 10In the Money | 78In the Money | ZMOut of the Money | $0.01Out of the Money | $0.29Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 293Out of the Money | |
ZMIn the Money | $6.40In the Money | $6.75In the Money | $3.75In the Money | $0.00In the Money | ---In the Money | 87In the Money | ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 2Out of the Money | 359Out of the Money | |
ZMIn the Money | $5.45In the Money | $5.70In the Money | $5.65In the Money | $1.65In the Money | 6In the Money | 161In the Money | ZMOut of the Money | $0.01Out of the Money | $0.35Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 829Out of the Money | 417Out of the Money | |
ZMIn the Money | $4.50In the Money | $4.70In the Money | $4.68In the Money | $1.75In the Money | 8In the Money | 157In the Money | ZMOut of the Money | $0.01Out of the Money | $0.19Out of the Money | $0.05Out of the Money | $-0.06Out of the Money | 83Out of the Money | 397Out of the Money | |
ZMIn the Money | $3.50In the Money | $3.75In the Money | $3.62In the Money | $1.25In the Money | 42In the Money | 631In the Money | ZMOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.16Out of the Money | 187Out of the Money | 649Out of the Money | |
ZMIn the Money | $2.61In the Money | $2.87In the Money | $2.80In the Money | $1.40In the Money | 75In the Money | 495In the Money | ZMNear the Money | $0.11Near the Money | $0.16Near the Money | $0.14Near the Money | $-0.35Near the Money | 219Near the Money | 185Near the Money | |
ZMIn the Money | $1.80In the Money | $2.01In the Money | $1.80In the Money | $0.97In the Money | 404In the Money | 1,693In the Money | ZMNear the Money | $0.27Near the Money | $0.30Near the Money | $0.25Near the Money | $-0.64Near the Money | 425Near the Money | 114Near the Money | |
ZMUnderlying issue's last price | $1.09Underlying issue's last price | $1.17Underlying issue's last price | $1.16Underlying issue's last price | $0.74Underlying issue's last price | 997Underlying issue's last price | 1,088Underlying issue's last price | Filter Table By Strike Price of$75.00Underlying issue's last price | ZMUnderlying issue's last price | $0.55Underlying issue's last price | $0.59Underlying issue's last price | $0.56Underlying issue's last price | $-0.87Underlying issue's last price | 258Underlying issue's last price | 44Underlying issue's last price |
ZMNear the Money | $0.57Near the Money | $0.62Near the Money | $0.64Near the Money | $0.41Near the Money | 677Near the Money | 729Near the Money | ZMIn the Money | $1.02In the Money | $1.09In the Money | $1.05In the Money | $-1.22In the Money | 241In the Money | 3In the Money | |
ZMNear the Money | $0.27Near the Money | $0.32Near the Money | $0.32Near the Money | $0.21Near the Money | 822Near the Money | 597Near the Money | ZMIn the Money | $1.54In the Money | $1.87In the Money | $1.95In the Money | $1.95In the Money | 58In the Money | ---In the Money | |
ZMNear the Money | $0.12Near the Money | $0.16Near the Money | $0.15Near the Money | $0.08Near the Money | 332Near the Money | 520Near the Money | ZMIn the Money | $2.48In the Money | $2.74In 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 | $0.10Out of the Money | $0.08Out of the Money | $0.03Out of the Money | 90Out of the Money | 62Out of the Money | ZMIn the Money | $3.25In the Money | $3.70In 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 | $0.09Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 259Out of the Money | 204Out of the Money | ZMIn the Money | $2.90In the Money | $5.05In 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 | $0.04Out of the Money | $0.01Out of the Money | 4Out of the Money | 358Out of the Money | ZMIn the Money | $5.05In the Money | $7.25In the Money | $7.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.35Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | ZMIn the Money | $6.10In the Money | $6.70In the Money | $8.25In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.33Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $7.20In the Money | $7.60In 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 | $0.04Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 16Out of the Money | 7Out of the Money | ZMIn the Money | $8.20In the Money | $8.80In the Money | $8.35In the Money | $8.35In the Money | 3In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 1,093Out of the Money | 1,334Out of the Money | ZMIn the Money | $9.35In the Money | $9.75In the Money | $9.35In the Money | $9.35In the Money | 6In the Money | ---In 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 | 3Out of the Money | 3Out of the Money | ZMIn the Money | $12.90In the Money | $15.90In the Money | $22.50In the Money | $0.00In the Money | ---In the Money | 1In the Money |