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 | $26.60In the Money | $30.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out 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 | $21.70In the Money | $25.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $16.65In the Money | $20.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $12.65In the Money | $16.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $11.60In the Money | $15.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $10.65In the Money | $14.50In the Money | $12.20In the Money | $12.20In the Money | 2In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $11.50In the Money | $11.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
ZMIn the Money | $10.50In the Money | $12.70In the Money | $10.15In the Money | $10.15In the Money | 2In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $9.50In the Money | $9.95In the Money | $9.80In the Money | $-0.75In the Money | 1In the Money | 3In the Money | ZMOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 250Out of the Money | |
ZMIn the Money | $8.05In the Money | $8.90In the Money | $8.59In the Money | $0.54In the Money | 1In the Money | 1In the Money | ZMOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 251Out of the Money | |
ZMIn the Money | $7.40In the Money | $8.00In the Money | $8.47In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | ---Out of the Money | $0.42Out of the Money | $0.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
ZMIn the Money | $6.60In the Money | $7.00In the Money | $6.83In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.04Out of the Money | $-0.06Out of the Money | 20Out of the Money | 18Out of the Money | |
ZMIn the Money | $5.50In the Money | $5.95In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $-0.08Out of the Money | 74Out of the Money | 842Out of the Money | |
ZMIn the Money | $4.60In the Money | $5.05In the Money | $4.80In the Money | $1.94In the Money | 1In the Money | 5In the Money | ZMOut of the Money | $0.02Out of the Money | $0.13Out of the Money | $0.10Out of the Money | $-0.14Out of the Money | 26Out of the Money | 228Out of the Money | |
ZMIn the Money | $3.70In the Money | $5.40In the Money | $4.48In the Money | $1.76In the Money | 10In the Money | 38In the Money | ZMOut of the Money | $0.11Out of the Money | $0.16Out of the Money | $0.13Out of the Money | $-0.27Out of the Money | 69Out of the Money | 346Out of the Money | |
ZMIn the Money | $2.89In the Money | $3.05In the Money | $2.71In the Money | $0.72In the Money | 61In the Money | 119In the Money | ZMNear the Money | $0.23Near the Money | $0.28Near the Money | $0.28Near the Money | $-0.36Near the Money | 113Near the Money | 508Near the Money | |
ZMIn the Money | $2.10In the Money | $2.37In the Money | $2.13In the Money | $0.78In the Money | 14In the Money | 134In the Money | ZMNear the Money | $0.42Near the Money | $0.48Near the Money | $0.46Near the Money | $-0.49Near the Money | 23Near the Money | 407Near the Money | |
ZMUnderlying issue's last price | $1.44Underlying issue's last price | $1.69Underlying issue's last price | $1.33Underlying issue's last price | $0.43Underlying issue's last price | 128Underlying issue's last price | 452Underlying issue's last price | Filter Table By Strike Price of$68.00Underlying issue's last price | ZMUnderlying issue's last price | $0.71Underlying issue's last price | $0.76Underlying issue's last price | $0.80Underlying issue's last price | $-0.68Underlying issue's last price | 88Underlying issue's last price | 500Underlying issue's last price |
ZMNear the Money | $0.90Near the Money | $1.10Near the Money | $0.91Near the Money | $0.39Near the Money | 376Near the Money | 236Near the Money | ZMIn the Money | $1.11In the Money | $1.32In the Money | $1.25In the Money | $-0.81In the Money | 33In the Money | 568In the Money | |
ZMNear the Money | $0.50Near the Money | $0.57Near the Money | $0.51Near the Money | $0.22Near the Money | 341Near the Money | 3,752Near the Money | ZMIn the Money | $1.71In the Money | $1.89In the Money | $2.01In the Money | $-0.87In the Money | 27In the Money | 827In the Money | |
ZMNear the Money | $0.26Near the Money | $0.31Near the Money | $0.29Near the Money | $0.12Near the Money | 168Near the Money | 605Near the Money | ZMIn the Money | $1.69In the Money | $2.83In the Money | $3.00In the Money | $-0.80In the Money | 6In the Money | 48In the Money | |
ZMOut of the Money | $0.14Out of the Money | $0.17Out of the Money | $0.16Out of the Money | $0.05Out of the Money | 926Out of the Money | 911Out of the Money | ZMIn the Money | $2.05In the Money | $3.70In the Money | $3.96In the Money | $1.32In the Money | 1In the Money | 1In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.01Out of the Money | 45Out of the Money | 223Out of the Money | ZMIn the Money | $2.89In the Money | $4.70In the Money | $4.20In the Money | $4.20In the Money | 1In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.11Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 1Out of the Money | 125Out of the Money | ZMIn the Money | $5.10In the Money | $5.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 38Out of the Money | 324Out of the Money | ZMIn the Money | $6.20In the Money | $6.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.49Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | ZMIn the Money | $7.15In the Money | $7.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.46Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 306Out of the Money | ZMIn the Money | $8.20In the Money | $8.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.44Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out 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 | ---Out of the Money | $0.43Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $10.15In the Money | $10.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.42Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 11Out of the Money | 32Out of the Money | ZMIn the Money | $11.10In the Money | $11.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.42Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $12.05In the Money | $12.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.41Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $13.15In the Money | $13.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $14.20In the Money | $14.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $15.10In the Money | $15.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | ZMIn the Money | $16.15In the Money | $16.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $17.15In the Money | $17.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $18.05In the Money | $18.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.50Out 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 | $19.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $20.10In the Money | $20.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $21.15In the Money | $21.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |