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 | $27.00In the Money | $29.85In the Money | $26.65In the Money | $0.00In the Money | ---In the Money | 35In the Money | ZMOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 151Out of the Money | |
ZMIn the Money | $23.55In the Money | $24.00In the Money | $22.10In the Money | $0.00In the Money | ---In the Money | 24In 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 | 662Out of the Money | |
ZMIn the Money | $18.50In the Money | $19.05In the Money | $15.70In the Money | $0.00In the Money | ---In the Money | 171In 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 | 390Out of the Money | |
ZMIn the Money | $15.60In the Money | $17.00In the Money | $13.75In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZMOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $14.40In the Money | $16.05In the Money | $12.75In the Money | $0.00In the Money | ---In the Money | 13In 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 | 33Out of the Money | |
ZMIn the Money | $13.55In the Money | $13.90In the Money | $11.77In the Money | $0.00In the Money | ---In the Money | 265In the Money | ZMOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 1Out of the Money | 530Out of the Money | |
ZMIn the Money | $12.55In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
ZMIn the Money | $11.55In the Money | $12.95In 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 | $0.75Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ZMIn the Money | $10.65In the Money | $11.10In 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 | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ZMIn the Money | $9.55In the Money | $9.90In 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 | $0.75Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 88Out of the Money | |
ZMIn the Money | $8.60In the Money | $8.95In the Money | $8.95In the Money | $0.75In the Money | 2In the Money | 337In 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 | 6,538Out of the Money | |
ZMIn the Money | $7.55In the Money | $7.90In 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 | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 411Out of the Money | |
ZMIn the Money | $6.45In the Money | $7.00In the Money | $5.20In the Money | $0.00In the Money | ---In the Money | 15In the Money | ZMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 165Out of the Money | |
ZMIn the Money | $5.65In the Money | $5.95In the Money | $5.83In the Money | $0.14In the Money | 4In the Money | 74In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 4Out of the Money | 537Out of the Money | |
ZMIn the Money | $4.70In the Money | $5.05In the Money | $4.20In the Money | $0.00In the Money | ---In the Money | 61In the Money | ZMOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 433Out of the Money | |
ZMIn the Money | $3.60In the Money | $4.10In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | 1,460In the Money | ZMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 7Out of the Money | 6,733Out of the Money | |
ZMIn the Money | $2.60In the Money | $2.91In the Money | $2.82In the Money | $0.00In the Money | ---In the Money | 505In the Money | ZMNear the Money | $0.02Near the Money | $0.06Near the Money | $0.02Near the Money | $-0.02Near the Money | 6Near the Money | 810Near the Money | |
ZMIn the Money | $1.77In the Money | $1.89In the Money | $1.90In the Money | $0.04In the Money | 25In the Money | 2,091In the Money | ZMNear the Money | $0.04Near the Money | $0.07Near the Money | $0.04Near the Money | $-0.04Near the Money | 6Near the Money | 841Near the Money | |
ZMUnderlying issue's last price | $0.89Underlying issue's last price | $0.98Underlying issue's last price | $1.10Underlying issue's last price | $0.11Underlying issue's last price | 47Underlying issue's last price | 1,010Underlying issue's last price | Filter Table By Strike Price of$63.00Underlying issue's last price | ZMUnderlying issue's last price | $0.14Underlying issue's last price | $0.17Underlying issue's last price | $0.15Underlying issue's last price | $-0.06Underlying issue's last price | 12Underlying issue's last price | 863Underlying issue's last price |
ZMNear the Money | $0.33Near the Money | $0.36Near the Money | $0.34Near the Money | $-0.10Near the Money | 296Near the Money | 2,348Near the Money | ZMIn the Money | $0.53In the Money | $0.59In the Money | $0.60In the Money | $-0.03In the Money | 5In the Money | 471In the Money | |
ZMNear the Money | $0.09Near the Money | $0.12Near the Money | $0.10Near the Money | $-0.07Near the Money | 149Near the Money | 4,143Near the Money | ZMIn the Money | $1.21In the Money | $1.50In the Money | $1.40In the Money | $0.04In the Money | 1In the Money | 2,926In the Money | |
ZMNear the Money | $0.03Near the Money | $0.06Near the Money | $0.04Near the Money | $-0.02Near the Money | 8Near the Money | 811Near the Money | ZMIn the Money | $2.04In the Money | $2.57In the Money | $2.80In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 6Out of the Money | 410Out of the Money | ZMIn the Money | $2.98In the Money | $3.55In the Money | $3.71In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 1Out of the Money | 212Out of the Money | ZMIn the Money | $4.05In the Money | $4.40In the Money | $4.19In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 148Out of the Money | ZMIn the Money | $5.05In the Money | $5.50In 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 | $0.03Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 51Out of the Money | 6,735Out of the Money | ZMIn the Money | $6.10In the Money | $6.40In the Money | $6.16In the Money | $0.01In the Money | 1In the Money | 1,573In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZMIn the Money | $7.05In the Money | $7.50In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | ZMIn the Money | $8.05In the Money | $8.35In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | ZMIn the Money | $9.00In the Money | $9.50In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $10.05In the Money | $10.45In 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 | $0.06Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 4Out of the Money | 3,873Out of the Money | ZMIn the Money | $10.95In the Money | $11.45In the Money | $13.75In the Money | $0.00In the Money | ---In the Money | 64In 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 | 2,469Out of the Money | ZMIn the Money | $16.05In the Money | $16.35In the Money | $16.28In the Money | $0.00In the Money | ---In the Money | 25In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 593Out of the Money | ZMIn the Money | $20.30In the Money | $22.25In the Money | $23.30In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 20Out of the Money | 732Out of the Money | ZMIn the Money | $24.65In the Money | $27.95In the Money | $16.81In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 405Out of the Money | ZMIn the Money | $29.75In the Money | $33.15In the Money | $24.87In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.17Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,687Out of the Money | ZMIn the Money | $34.90In the Money | $38.05In the Money | $32.63In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 289Out of the Money | ZMIn the Money | $40.00In the Money | $43.00In the Money | $35.70In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 706Out of the Money | ZMIn the Money | $45.05In the Money | $47.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |