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 | $24.70In the Money | $28.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
ZMIn the Money | $19.80In the Money | $23.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
ZMIn the Money | $17.05In the Money | $17.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.24Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | |
ZMIn the Money | $16.05In the Money | $16.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.55Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 171Out of the Money | |
ZMIn the Money | $15.05In the Money | $15.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.56Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZMIn the Money | $14.05In the Money | $14.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
ZMIn the Money | $13.00In the Money | $13.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.62Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 85Out of the Money | |
ZMIn the Money | $12.00In the Money | $12.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.76Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | |
ZMIn the Money | $11.00In the Money | $11.50In the Money | $12.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.00Out of the Money | $0.94Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | |
ZMIn the Money | $10.05In the Money | $10.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
ZMIn the Money | $9.15In the Money | $9.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $1.26Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
ZMIn the Money | $8.00In the Money | $8.60In the Money | $9.25In the Money | $-2.91In the Money | 1In the Money | 54In the Money | ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 243Out of the Money | 86Out of the Money | |
ZMIn the Money | $7.10In the Money | $7.60In the Money | $8.85In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | |
ZMIn the Money | $5.85In the Money | $6.60In the Money | $6.75In the Money | $-0.09In the Money | 1In the Money | 8In the Money | ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 22Out of the Money | 386Out of the Money | |
ZMIn the Money | $5.10In the Money | $5.55In the Money | $7.30In the Money | $0.00In the Money | ---In the Money | 9In the Money | ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | |
ZMIn the Money | $4.25In the Money | $5.10In the Money | $4.20In the Money | $-0.29In the Money | 14In the Money | 212In the Money | ZMOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.06Out of the Money | 3Out of the Money | 205Out of the Money | |
ZMIn the Money | $3.25In the Money | $3.60In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 76In the Money | ZMOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $-0.11Out of the Money | 69Out of the Money | 312Out of the Money | |
ZMIn the Money | $2.39In the Money | $2.61In the Money | $2.66In the Money | $0.18In the Money | 2In the Money | 75In the Money | ZMNear the Money | $0.21Near the Money | $0.23Near the Money | $0.20Near the Money | $-0.19Near the Money | 48Near the Money | 390Near the Money | |
ZMIn the Money | $1.67In the Money | $1.79In the Money | $1.80In the Money | $0.11In the Money | 416In the Money | 213In the Money | ZMNear the Money | $0.41Near the Money | $0.45Near the Money | $0.43Near the Money | $-0.23Near the Money | 170Near the Money | 1,607Near the Money | |
ZMUnderlying issue's last price | $1.08Underlying issue's last price | $1.11Underlying issue's last price | $1.09Underlying issue's last price | $-0.14Underlying issue's last price | 197Underlying issue's last price | 332Underlying issue's last price | Filter Table By Strike Price of$66.00Underlying issue's last price | ZMUnderlying issue's last price | $0.77Underlying issue's last price | $0.82Underlying issue's last price | $0.79Underlying issue's last price | $-0.31Underlying issue's last price | 65Underlying issue's last price | 252Underlying issue's last price |
ZMNear the Money | $0.61Near the Money | $0.64Near the Money | $0.61Near the Money | $-0.06Near the Money | 320Near the Money | 210Near the Money | ZMIn the Money | $1.30In the Money | $1.39In the Money | $1.35In the Money | $-0.24In the Money | 464In the Money | 598In the Money | |
ZMNear the Money | $0.33Near the Money | $0.36Near the Money | $0.42Near the Money | $0.02Near the Money | 331Near the Money | 452Near the Money | ZMIn the Money | $2.01In the Money | $2.13In the Money | $2.04In the Money | $-0.24In the Money | 20In the Money | 990In the Money | |
ZMNear the Money | $0.18Near the Money | $0.21Near the Money | $0.18Near the Money | $-0.07Near the Money | 215Near the Money | 429Near the Money | ZMIn the Money | $2.81In the Money | $3.05In the Money | $2.72In the Money | $-0.28In the Money | 12In the Money | 299In the Money | |
ZMOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.14Out of the Money | $-0.03Out of the Money | 504Out of the Money | 1,126Out of the Money | ZMIn the Money | $3.70In the Money | $3.95In the Money | $3.55In the Money | $-0.60In the Money | 5In the Money | 874In the Money | |
ZMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.00Out of the Money | 237Out of the Money | 687Out of the Money | ZMIn the Money | $4.50In the Money | $4.95In the Money | $4.81In the Money | $-0.19In the Money | 45In the Money | 122In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 125Out of the Money | 721Out of the Money | ZMIn the Money | $5.65In the Money | $6.20In the Money | $2.50In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 72Out of the Money | 608Out of the Money | ZMIn the Money | $5.35In the Money | $7.00In the Money | $5.99In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 13Out of the Money | 186Out of the Money | ZMIn the Money | $7.45In the Money | $8.10In the Money | $5.10In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 42Out of the Money | 601Out of the Money | ZMIn the Money | $8.50In the Money | $8.90In the Money | $7.42In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 25Out of the Money | 50Out of the Money | ZMIn the Money | $9.60In the Money | $9.95In 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 | $0.02Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 23Out of the Money | 78Out of the Money | ZMIn the Money | $10.40In the Money | $11.80In the Money | $7.03In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 108Out of the Money | ZMIn the Money | $11.45In the Money | $12.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | ZMIn the Money | $12.55In the Money | $12.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 82Out of the Money | 320Out of the Money | ZMIn the Money | $13.45In the Money | $13.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.48Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | ZMIn the Money | $14.35In the Money | $14.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | ZMIn the Money | $15.35In the Money | $15.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.46Out 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 | $17.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | ZMIn the Money | $17.55In the Money | $17.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.46Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | ZMIn the Money | $18.45In the Money | $19.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 76Out of the Money | ZMIn the Money | $23.55In the Money | $24.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.46Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | ZMIn the Money | $27.80In the Money | $29.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.45Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $31.90In the Money | $35.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |