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 | $21.60In the Money | $24.00In the Money | $24.50In the Money | $0.00In the Money | ---In the Money | 3In 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 | $17.75In the Money | $20.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $17.60In the Money | $19.00In the Money | $18.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $15.90In the Money | $19.25In 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 | 11Out of the Money | |
ZMIn the Money | $16.30In the Money | $18.85In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $15.40In the Money | $18.25In 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 | $1.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $15.40In the Money | $17.75In 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 | $1.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $14.50In the Money | $17.05In 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 | $1.25Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $14.90In the Money | $17.00In 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 | $1.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $14.50In the Money | $14.85In the Money | $14.60In the Money | $-1.60In the Money | 1In the Money | 1In the Money | ZMOut of the Money | $0.00Out of the Money | $1.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
ZMIn the Money | $13.90In the Money | $14.40In 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 | $1.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.45In the Money | $13.80In 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 | $0.07Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
ZMIn the Money | $12.95In the Money | $13.40In 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 | $1.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.45In the Money | $12.85In 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 | $1.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 4Out of the Money | 235Out of the Money | |
ZMIn the Money | $11.00In the Money | $11.90In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 173Out of the Money | |
ZMIn the Money | $10.40In the Money | $10.95In 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 | $0.00Out of the Money | ---Out of the Money | 154Out of the Money | |
ZMIn the Money | $9.55In the Money | $9.85In the Money | $10.26In the Money | $0.00In the Money | ---In the Money | 10In the Money | ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
ZMIn the Money | $8.30In the Money | $8.95In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 256Out of the Money | |
ZMIn the Money | $7.55In the Money | $7.85In the Money | $8.95In the Money | $0.00In the Money | ---In the Money | 36In the Money | ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 2Out of the Money | 1,055Out of the Money | |
ZMIn the Money | $6.45In the Money | $6.90In the Money | $8.25In the Money | $0.00In the Money | ---In the Money | 28In the Money | ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 5Out of the Money | 277Out of the Money | |
ZMIn the Money | $5.30In the Money | $5.85In the Money | $7.35In the Money | $0.00In the Money | ---In the Money | 32In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.24Out of the Money | $0.22Out of the Money | 12Out of the Money | 433Out of the Money | |
ZMIn the Money | $4.45In the Money | $4.90In the Money | $6.45In the Money | $0.00In the Money | ---In the Money | 48In the Money | ZMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 5Out of the Money | 464Out of the Money | |
ZMIn the Money | $3.60In the Money | $3.85In the Money | $4.65In the Money | $0.00In the Money | ---In the Money | 48In the Money | ZMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 16Out of the Money | 455Out of the Money | |
ZMIn the Money | $2.62In the Money | $2.91In the Money | $2.90In the Money | $-0.30In the Money | 3In the Money | 255In the Money | ZMNear the Money | $0.06Near the Money | $0.07Near the Money | $0.06Near the Money | $-0.01Near the Money | 67Near the Money | 1,013Near the Money | |
ZMIn the Money | $0.63In the Money | $1.87In the Money | $2.09In the Money | $-0.13In the Money | 38In the Money | 104In the Money | ZMNear the Money | $0.14Near the Money | $0.17Near the Money | $0.15Near the Money | $0.03Near the Money | 22Near the Money | 721Near the Money | |
ZMUnderlying issue's last price | $1.01Underlying issue's last price | $1.04Underlying issue's last price | $1.10Underlying issue's last price | $-0.28Underlying issue's last price | 1,461Underlying issue's last price | 186Underlying issue's last price | Filter Table By Strike Price of$62.00Underlying issue's last price | ZMUnderlying issue's last price | $0.38Underlying issue's last price | $0.41Underlying issue's last price | $0.37Underlying issue's last price | $0.04Underlying issue's last price | 420Underlying issue's last price | 907Underlying issue's last price |
ZMNear the Money | $0.49Near the Money | $0.51Near the Money | $0.50Near the Money | $-0.24Near the Money | 142Near the Money | 536Near the Money | ZMIn the Money | $0.84In the Money | $0.87In the Money | $0.86In the Money | $0.14In the Money | 269In the Money | 833In the Money | |
ZMNear the Money | $0.20Near the Money | $0.23Near the Money | $0.22Near the Money | $-0.18Near the Money | 299Near the Money | 636Near the Money | ZMIn the Money | $1.55In the Money | $1.64In the Money | $1.50In the Money | $0.30In the Money | 10In the Money | 602In the Money | |
ZMNear the Money | $0.08Near the Money | $0.11Near the Money | $0.10Near the Money | $-0.12Near the Money | 185Near the Money | 1,354Near the Money | ZMIn the Money | $2.36In the Money | $2.56In the Money | $2.28In the Money | $0.09In the Money | 11In the Money | 170In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.06Out of the Money | 56Out of the Money | 441Out of the Money | ZMIn the Money | $3.35In the Money | $3.50In the Money | $2.95In the Money | $0.00In the Money | ---In the Money | 64In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 140Out of the Money | 368Out of the Money | ZMIn the Money | $4.15In the Money | $4.60In the Money | $4.20In the Money | $0.00In the Money | ---In the Money | 39In 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 | 23Out of the Money | 333Out of the Money | ZMIn the Money | $5.10In the Money | $5.60In the Money | $4.59In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 53Out of the Money | 283Out of the Money | ZMIn the Money | $6.20In the Money | $6.50In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 13In 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 | 284Out of the Money | 2,314Out of the Money | ZMIn the Money | $7.15In the Money | $7.70In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 21In 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 | 7Out of the Money | 385Out of the Money | ZMIn the Money | $8.10In the Money | $8.70In the Money | $7.82In 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 | $0.00Out of the Money | ---Out of the Money | 139Out of the Money | ZMIn the Money | $9.30In the Money | $9.65In the Money | $8.65In 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 | $0.00Out of the Money | 9Out of the Money | 58Out of the Money | ZMIn the Money | $10.10In the Money | $10.50In 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 | $0.05Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 2Out of the Money | 132Out of the Money | ZMIn the Money | $11.15In the Money | $11.60In the Money | $10.28In 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 | $0.01Out of the Money | $0.00Out of the Money | 5Out of the Money | 221Out of the Money | ZMIn the Money | $12.10In the Money | $14.00In the Money | $11.82In 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 | $0.02Out of the Money | $0.01Out of the Money | 26Out of the Money | 72Out of the Money | ZMIn the Money | $13.10In the Money | $14.05In 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 | 1Out of the Money | 41Out of the Money | ZMIn the Money | $14.15In the Money | $15.40In 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 | $1.13Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $15.15In the Money | $16.70In 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 | $1.13Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | ZMIn the Money | $16.15In 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 | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 147Out of the Money | ZMIn the Money | $17.10In the Money | $17.70In 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 | $1.13Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | ZMIn the Money | $18.15In the Money | $19.65In 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 | $1.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $19.15In the Money | $21.05In 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 | $1.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $20.00In the Money | $22.30In 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 | $1.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $19.75In the Money | $23.20In 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 | $1.13Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | ZMIn the Money | $20.75In the Money | $23.90In 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 | $1.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $21.70In the Money | $25.20In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 164Out of the Money | ZMIn the Money | $25.70In the Money | $29.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |