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 | $24.05In the Money | $24.60In the Money | $31.33In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $0.00Out 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 | $19.20In the Money | $19.50In 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 | $0.01Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | |
ZMIn the Money | $14.05In the Money | $14.45In 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 | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 242Out of the Money | |
ZMIn the Money | $9.20In the Money | $9.50In the Money | $10.10In the Money | $0.00In the Money | ---In the Money | 45In the Money | ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 398Out of the Money | |
ZMIn the Money | $8.20In the Money | $8.50In 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 | $0.34Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $7.10In the Money | $7.45In 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 | $0.09Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $5.50In the Money | $6.50In 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 | $0.09Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $5.25In the Money | $5.60In the Money | $5.55In the Money | $5.55In the Money | 3In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $4.15In the Money | $4.55In the Money | $4.30In the Money | $-0.30In the Money | 10In the Money | 32In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 32Out of the Money | 1,534Out of the Money | |
ZMIn the Money | $3.20In the Money | $3.55In the Money | $3.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 137Out of the Money | |
ZMIn the Money | $2.23In the Money | $2.72In the Money | $2.35In the Money | $-5.13In the Money | 3In the Money | 8In the Money | ZMNear the Money | $0.06Near the Money | $0.08Near the Money | $0.07Near the Money | $-0.05Near the Money | 2Near the Money | 318Near the Money | |
ZMIn the Money | $1.43In the Money | $1.56In the Money | $1.68In the Money | $-0.12In the Money | 5In the Money | 22In the Money | ZMNear the Money | $0.16Near the Money | $0.20Near the Money | $0.15Near the Money | $-0.10Near the Money | 59Near the Money | 226Near the Money | |
ZMUnderlying issue's last price | $0.74Underlying issue's last price | $0.79Underlying issue's last price | $0.82Underlying issue's last price | $-0.10Underlying issue's last price | 237Underlying issue's last price | 75Underlying issue's last price | Filter Table By Strike Price of$59.00Underlying issue's last price | ZMUnderlying issue's last price | $0.45Underlying issue's last price | $0.49Underlying issue's last price | $0.47Underlying issue's last price | $-0.08Underlying issue's last price | 288Underlying issue's last price | 1,323Underlying issue's last price |
ZMNear the Money | $0.31Near the Money | $0.33Near the Money | $0.35Near the Money | $-0.11Near the Money | 238Near the Money | 604Near the Money | ZMIn the Money | $1.01In the Money | $1.06In the Money | $0.98In the Money | $-0.10In the Money | 450In the Money | 1,945In the Money | |
ZMNear the Money | $0.11Near the Money | $0.14Near the Money | $0.12Near the Money | $-0.07Near the Money | 242Near the Money | 571Near the Money | ZMIn the Money | $1.79In the Money | $1.88In the Money | $1.74In the Money | $0.18In the Money | 21In the Money | 1,376In the Money | |
ZMNear the Money | $0.04Near the Money | $0.06Near the Money | $0.06Near the Money | $-0.04Near the Money | 254Near the Money | 706Near the Money | ZMIn the Money | $2.64In the Money | $2.82In the Money | $2.60In the Money | $0.36In the Money | 4In the Money | 789In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 12Out of the Money | 991Out of the Money | ZMIn the Money | $3.50In the Money | $3.90In the Money | $3.63In the Money | $0.25In the Money | 94In the Money | 1,367In 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 | 10Out of the Money | 1,250Out of the Money | ZMIn the Money | $4.50In the Money | $4.80In the Money | $4.50In the Money | $0.26In the Money | 43In the Money | 284In 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 | 41Out of the Money | 2,893Out of the Money | ZMIn the Money | $4.85In the Money | $6.20In the Money | $5.60In the Money | $0.10In the Money | 4,575In the Money | 1,524In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 604Out of the Money | ZMIn the Money | $6.65In the Money | $6.85In the Money | $6.65In the Money | $0.67In the Money | 2In the Money | 366In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 13Out of the Money | 2,679Out of the Money | ZMIn the Money | $7.45In the Money | $7.85In the Money | $7.54In the Money | $0.00In the Money | ---In the Money | 223In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 30Out of the Money | 1,328Out of the Money | ZMIn the Money | $8.60In the Money | $9.70In the Money | $8.50In the Money | $-0.10In the Money | 4In the Money | 6In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 406Out of the Money | ZMIn the Money | $9.50In the Money | $11.00In the Money | $7.25In 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 | $-0.01Out of the Money | 12Out of the Money | 5,086Out of the Money | ZMIn the Money | $10.50In the Money | $11.15In the Money | $10.60In the Money | $0.00In the Money | ---In the Money | 404In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.34Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 155Out of the Money | ZMIn the Money | $11.50In the Money | $12.95In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.34Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 285Out of the Money | ZMIn the Money | $12.60In the Money | $13.95In the Money | $6.38In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 187Out of the Money | ZMIn the Money | $13.45In the Money | $15.10In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 191Out of the Money | 41Out of the Money | ZMIn the Money | $14.50In the Money | $14.90In the Money | $14.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 10Out of the Money | 2,600Out of the Money | ZMIn the Money | $15.55In the Money | $16.35In the Money | $15.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $16.65In the Money | $16.80In 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 | $0.34Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | ZMIn the Money | $17.35In the Money | $17.85In 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 | $0.34Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $18.35In the Money | $18.80In 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 | $0.34Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $19.60In the Money | $19.90In 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 | 3,925Out of the Money | ZMIn the Money | $20.50In the Money | $22.50In the Money | $9.97In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.34Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 533Out of the Money | ZMIn the Money | $25.10In the Money | $25.95In the Money | $18.20In 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 | 190Out of the Money | ZMIn the Money | $30.30In the Money | $30.85In the Money | $23.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 402Out of the Money | ZMIn the Money | $34.85In the Money | $36.45In 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 | 8Out of the Money | ZMIn the Money | $39.85In the Money | $41.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |