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 | $16.60In the Money | $20.40In 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 | $0.47Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZMIn the Money | $12.75In the Money | $16.40In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $11.75In the Money | $15.50In 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 | $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 | $10.70In 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 | $2.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $9.70In the Money | $13.35In 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 | $0.18Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $8.80In the Money | $12.45In 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 | $0.19Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $8.35In the Money | $11.50In 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 | $0.21Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $6.70In the Money | $10.50In the Money | $7.91In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.02Out of the Money | $0.22Out of the Money | $0.26Out of the Money | $0.20Out of the Money | 1Out of the Money | 184Out of the Money | |
ZMIn the Money | $6.45In the Money | $9.60In 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 | $0.25Out of the Money | $0.07Out of the Money | $-0.05Out of the Money | 7Out of the Money | 9Out of the Money | |
ZMIn the Money | $5.70In the Money | $8.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $-0.05Out of the Money | 6Out of the Money | 29Out of the Money | |
ZMIn the Money | $5.15In the Money | $6.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.12Out of the Money | $0.16Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
ZMIn the Money | $4.60In the Money | $5.75In the Money | $2.91In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $0.21Out of the Money | $0.44Out of the Money | $0.20Out of the Money | $-0.10Out of the Money | 7Out of the Money | 251Out of the Money | |
ZMIn the Money | $3.05In the Money | $3.90In the Money | $2.38In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.33Out of the Money | $0.52Out of the Money | $0.27Out of the Money | $-0.28Out of the Money | 29Out of the Money | 257Out of the Money | |
ZMIn the Money | $2.77In the Money | $3.10In the Money | $1.97In the Money | $-0.27In the Money | 3In the Money | 153In the Money | ZMNear the Money | $0.31Near the Money | $0.73Near the Money | $0.53Near the Money | $-0.27Near the Money | 109Near the Money | 54Near the Money | |
ZMIn the Money | $2.24In the Money | $2.51In the Money | $2.48In the Money | $0.59In the Money | 4In the Money | 58In the Money | ZMNear the Money | $0.81Near the Money | $0.85Near the Money | $0.64Near the Money | $-0.45Near the Money | 6Near the Money | 697Near the Money | |
ZMUnderlying issue's last price | $1.62Underlying issue's last price | $1.79Underlying issue's last price | $1.82Underlying issue's last price | $0.60Underlying issue's last price | 96Underlying issue's last price | 42Underlying issue's last price | Filter Table By Strike Price of$58.00Underlying issue's last price | ZMUnderlying issue's last price | $1.00Underlying issue's last price | $1.26Underlying issue's last price | $1.19Underlying issue's last price | $-0.47Underlying issue's last price | 6Underlying issue's last price | 37Underlying issue's last price |
ZMNear the Money | $1.20Near the Money | $1.39Near the Money | $1.26Near the Money | $0.38Near the Money | 28Near the Money | 72Near the Money | ZMIn the Money | $1.51In the Money | $2.01In the Money | $1.64In the Money | $-1.72In the Money | 3In the Money | 270In the Money | |
ZMNear the Money | $0.82Near the Money | $1.04Near the Money | $0.88Near the Money | $0.22Near the Money | 50Near the Money | 162Near the Money | ZMIn the Money | $1.76In the Money | $2.78In the Money | $2.71In the Money | $-0.53In the Money | 1In the Money | 13In the Money | |
ZMNear the Money | $0.55Near the Money | $0.77Near the Money | $0.66Near the Money | $0.28Near the Money | 14Near the Money | 194Near the Money | ZMIn the Money | $2.81In the Money | $3.20In the Money | $3.13In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZMOut of the Money | $0.37Out of the Money | $0.44Out of the Money | $0.48Out of the Money | $0.21Out of the Money | 56Out of the Money | 112Out of the Money | ZMIn the Money | $2.99In the Money | $4.05In the Money | $3.68In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZMOut of the Money | $0.23Out of the Money | $0.30Out of the Money | $0.27Out of the Money | $0.12Out of the Money | 5Out of the Money | 128Out of the Money | ZMIn the Money | $3.75In the Money | $5.75In the Money | $4.23In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.16Out of the Money | $0.20Out of the Money | $0.21Out of the Money | $0.08Out of the Money | 1Out of the Money | 54Out of the Money | ZMIn the Money | $5.60In the Money | $5.95In the Money | $5.72In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.11Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $0.04Out of the Money | 211Out of the Money | 188Out of the Money | ZMIn the Money | $4.80In the Money | $8.45In the Money | $7.93In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.07Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $0.05Out of the Money | 26Out of the Money | 124Out of the Money | ZMIn the Money | $5.70In the Money | $9.45In the Money | $8.71In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.26Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 1Out of the Money | 2Out of the Money | ZMIn the Money | $6.65In the Money | $9.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.25Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 92Out of the Money | ZMIn the Money | $7.70In the Money | $11.30In the Money | $10.28In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.23Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $9.40In the Money | $11.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | ZMIn the Money | $9.65In 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 | $0.21Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 1Out of the Money | 2Out of the Money | ZMIn the Money | $10.80In the Money | $14.20In the Money | $11.89In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $11.70In the Money | $15.35In 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 | $0.20Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | ZMIn the Money | $13.10In the Money | $16.60In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $14.90In the Money | $18.60In 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 | $1.28Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $19.80In the Money | $23.50In 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 | $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 | $24.60In the Money | $28.70In 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 | $0.70Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $29.70In the Money | $33.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |