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 | $21.45In the Money | $25.05In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $16.90In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $14.65In the Money | $18.05In 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 | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $13.50In the Money | $16.75In 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 | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.65In the Money | $16.15In 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 | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.85In the Money | $14.10In 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 | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $12.35In 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 | $0.99Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 3Out of the Money | 3Out of the Money | |
ZMIn the Money | $10.85In the Money | $13.00In 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 | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $9.85In the Money | $12.45In the Money | $11.63In the Money | $1.94In the Money | 1In the Money | 1In the Money | ZMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
ZMIn the Money | $9.20In the Money | $11.25In 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 | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | |
ZMIn the Money | $7.90In the Money | $10.60In 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 | $0.02Out of the Money | $0.01Out of the Money | $-0.12Out of the Money | 2Out of the Money | 8Out of the Money | |
ZMIn the Money | $7.15In the Money | $9.40In the Money | $8.50In the Money | $1.40In the Money | 12In the Money | 27In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 10Out of the Money | 232Out of the Money | |
ZMIn the Money | $7.00In the Money | $8.10In the Money | $4.52In the Money | $0.00In the Money | ---In the Money | 4In 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 | 12Out of the Money | 136Out of the Money | |
ZMIn the Money | $4.50In the Money | $6.50In the Money | $6.75In the Money | $1.95In the Money | 2In the Money | 8In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 1Out of the Money | 1,434Out of the Money | |
ZMIn the Money | $3.35In the Money | $6.45In the Money | $5.40In the Money | $2.40In the Money | 10In the Money | 59In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 13Out of the Money | 251Out of the Money | |
ZMIn the Money | $2.91In the Money | $5.45In the Money | $4.50In the Money | $1.55In the Money | 4In the Money | 155In the Money | ZMNear the Money | $0.02Near the Money | $0.06Near the Money | $0.05Near the Money | $-0.07Near the Money | 101Near the Money | 476Near the Money | |
ZMIn the Money | $3.25In the Money | $3.80In the Money | $3.50In the Money | $1.20In the Money | 517In the Money | 715In the Money | ZMNear the Money | $0.07Near the Money | $0.09Near the Money | $0.08Near the Money | $-0.13Near the Money | 1,088Near the Money | 492Near the Money | |
ZMUnderlying issue's last price | $2.40Underlying issue's last price | $2.75Underlying issue's last price | $2.41Underlying issue's last price | $0.96Underlying issue's last price | 27Underlying issue's last price | 733Underlying issue's last price | Filter Table By Strike Price of$61.00Underlying issue's last price | ZMUnderlying issue's last price | $0.17Underlying issue's last price | $0.21Underlying issue's last price | $0.25Underlying issue's last price | $-0.16Underlying issue's last price | 288Underlying issue's last price | 693Underlying issue's last price |
ZMNear the Money | $1.77Near the Money | $1.87Near the Money | $1.80Near the Money | $0.90Near the Money | 548Near the Money | 828Near the Money | ZMNear the Money | $0.38Near the Money | $0.43Near the Money | $0.47Near the Money | $-0.41Near the Money | 631Near the Money | 674Near the Money | |
ZMNear the Money | $1.10Near the Money | $1.28Near the Money | $1.12Near the Money | $0.65Near the Money | 848Near the Money | 629Near the Money | ZMIn the Money | $0.74In the Money | $0.78In the Money | $0.77In the Money | $-0.99In the Money | 645In the Money | 483In the Money | |
ZMNear the Money | $0.64Near the Money | $0.68Near the Money | $0.61Near the Money | $0.37Near the Money | 501Near the Money | 1,025Near the Money | ZMIn the Money | $1.25In the Money | $1.29In the Money | $1.33In the Money | $-1.32In the Money | 212In the Money | 90In the Money | |
ZMNear the Money | $0.33Near the Money | $0.36Near the Money | $0.34Near the Money | $0.21Near the Money | 738Near the Money | 399Near the Money | ZMIn the Money | $1.92In the Money | $2.04In the Money | $1.83In the Money | $-1.59In the Money | 9In the Money | 25In the Money | |
ZMOut of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.17Out of the Money | $0.11Out of the Money | 216Out of the Money | 1,170Out of the Money | ZMIn the Money | $2.60In the Money | $2.93In the Money | $2.65In the Money | $-2.20In the Money | 6In the Money | 15In the Money | |
ZMOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $0.04Out of the Money | 472Out of the Money | 146Out of the Money | ZMIn the Money | $3.60In the Money | $4.00In the Money | $3.86In the Money | $-3.64In the Money | 1In the Money | 3In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 85Out of the Money | 2,030Out of the Money | ZMIn the Money | $3.85In the Money | $4.90In the Money | $4.95In the Money | $-1.55In the Money | 11In the Money | 2In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 12Out of the Money | 88Out of the Money | ZMIn the Money | $4.35In the Money | $6.70In the Money | $7.30In 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 | $-0.01Out of the Money | 14Out of the Money | 395Out of the Money | ZMIn the Money | $5.30In the Money | $7.65In the Money | $6.94In 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 | 18Out of the Money | 22Out of the Money | ZMIn the Money | $6.60In the Money | $8.85In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 525Out of the Money | 511Out of the Money | ZMIn the Money | $7.30In the Money | $9.00In 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 | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | ZMIn the Money | $9.45In the Money | $10.05In 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 | $0.04Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 9Out of the Money | 29Out of the Money | ZMIn the Money | $10.05In the Money | $10.90In 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 | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | ZMIn the Money | $10.80In the Money | $11.95In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 1Out of the Money | 8Out of the Money | ZMIn the Money | $10.80In the Money | $14.75In 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 | $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 | $12.70In the Money | $14.35In 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 | $0.46Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ZMIn the Money | $13.10In the Money | $15.65In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZMIn the Money | $14.70In the Money | $16.20In 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 | $0.02Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | ZMIn the Money | $15.95In the Money | $17.50In the Money | $16.70In the Money | $0.65In the Money | 1In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $20.60In the Money | $22.55In the Money | $18.40In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $25.40In the Money | $28.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |