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 | $28.65In the Money | $32.30In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZMIn the Money | $28.15In the Money | $31.80In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
ZMIn the Money | $27.65In the Money | $31.30In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 470Out of the Money | |
ZMIn the Money | $27.15In the Money | $30.80In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.02Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $26.65In the Money | $30.30In the Money | $28.65In the Money | $28.65In the Money | 10In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.02Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $26.15In the Money | $29.80In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.02Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $25.65In the Money | $29.35In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.02Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $25.15In the Money | $28.85In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.02Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $24.65In the Money | $28.35In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.02Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $24.15In the Money | $27.85In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZMIn the Money | $23.65In the Money | $27.40In the Money | $24.73In the Money | $0.98In the Money | 30In the Money | 10In the Money | ZMOut of the Money | ---Out of the Money | $0.02Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $23.15In the Money | $26.90In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
ZMIn the Money | $22.65In the Money | $26.35In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.74Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $22.20In the Money | $25.80In the Money | $13.35In the Money | $0.00In the Money | ---In the Money | 32In the Money | ZMOut of the Money | ---Out of the Money | $0.74Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZMIn the Money | $21.65In the Money | $25.35In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.75Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $21.15In the Money | $24.85In the Money | ---In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
ZMIn the Money | $20.65In the Money | $24.35In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.29Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZMIn the Money | $20.15In the Money | $23.85In the Money | $11.45In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | ---Out of the Money | $1.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 86Out of the Money | |
ZMIn the Money | $19.70In the Money | $23.25In the Money | $11.40In the Money | $0.00In the Money | ---In the Money | 20In the Money | ZMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
ZMIn the Money | $19.20In the Money | $22.75In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
ZMIn the Money | $18.65In the Money | $22.25In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 156Out of the Money | |
ZMIn the Money | $18.25In the Money | $21.75In the Money | $15.15In the Money | $0.00In the Money | ---In the Money | 7In the Money | ZMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 301Out of the Money | |
ZMIn the Money | $17.20In the Money | $20.75In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | ---Out of the Money | $0.52Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 7Out of the Money | 222Out of the Money | |
ZMIn the Money | $16.15In the Money | $19.70In the Money | $15.99In the Money | $6.61In the Money | 1In the Money | 6In 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 | 69Out of the Money | 689Out of the Money | |
ZMIn the Money | $15.25In the Money | $18.75In the Money | $13.65In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 2Out of the Money | 1,178Out of the Money | |
ZMIn the Money | $14.20In the Money | $17.80In the Money | $13.17In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 28Out of the Money | 559Out of the Money | |
ZMIn the Money | $15.00In the Money | $16.10In the Money | $15.00In the Money | $2.30In the Money | 3In the Money | 51In the Money | ZMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 163Out of the Money | 1,059Out of the Money | |
ZMIn the Money | $12.70In the Money | $15.45In the Money | $14.55In the Money | $2.75In the Money | 28In the Money | 127In the Money | ZMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 30Out of the Money | 614Out of the Money | |
ZMIn the Money | $12.00In the Money | $14.35In the Money | $12.10In the Money | $1.20In the Money | 23In the Money | 250In 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 | 14Out of the Money | 657Out of the Money | |
ZMIn the Money | $10.20In the Money | $13.45In the Money | $12.45In the Money | $2.60In the Money | 19In the Money | 521In 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 | 41Out of the Money | 486Out of the Money | |
ZMIn the Money | $10.50In the Money | $11.70In the Money | $11.20In the Money | $2.40In the Money | 14In the Money | 291In the Money | ZMOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 1Out of the Money | 979Out of the Money | |
ZMIn the Money | $9.20In the Money | $10.70In the Money | $10.15In the Money | $1.95In the Money | 293In the Money | 882In the Money | ZMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 21Out of the Money | 747Out of the Money | |
ZMIn the Money | $8.90In the Money | $9.75In the Money | $9.00In the Money | $2.05In the Money | 128In the Money | 433In the Money | ZMOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 33Out of the Money | 208Out of the Money | |
ZMIn the Money | $7.45In the Money | $8.40In the Money | $7.92In the Money | $1.72In the Money | 179In the Money | 570In the Money | ZMOut of the Money | $0.02Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $-0.06Out of the Money | 396Out of the Money | 565Out of the Money | |
ZMIn the Money | $6.70In the Money | $7.40In the Money | $7.14In the Money | $1.89In the Money | 155In the Money | 1,104In the Money | ZMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $-0.11Out of the Money | 376Out of the Money | 1,450Out of the Money | |
ZMIn the Money | $5.50In the Money | $6.55In the Money | $5.80In the Money | $1.45In the Money | 570In the Money | 1,564In the Money | ZMOut of the Money | $0.03Out of the Money | $0.14Out of the Money | $0.05Out of the Money | $-0.17Out of the Money | 221Out of the Money | 352Out of the Money | |
ZMIn the Money | $5.15In the Money | $5.50In the Money | $5.25In the Money | $1.81In the Money | 264In the Money | 787In the Money | ZMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.30Out of the Money | 2,412Out of the Money | 1,744Out of the Money | |
ZMIn the Money | $3.85In the Money | $4.55In the Money | $4.23In the Money | $1.67In the Money | 334In the Money | 1,508In the Money | ZMOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.47Out of the Money | 828Out of the Money | 747Out of the Money | |
ZMIn the Money | $2.88In the Money | $4.10In the Money | $3.35In the Money | $1.38In the Money | 298In the Money | 812In the Money | ZMOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $-0.74Out of the Money | 2,471Out of the Money | 620Out of the Money | |
ZMIn the Money | $2.22In the Money | $2.70In the Money | $2.42In the Money | $1.05In the Money | 455In the Money | 1,279In the Money | ZMNear the Money | $0.22Near the Money | $0.28Near the Money | $0.25Near the Money | $-1.05Near the Money | 1,550Near the Money | 500Near the Money | |
ZMIn the Money | $1.69In the Money | $1.76In the Money | $1.74In the Money | $0.78In the Money | 833In the Money | 577In the Money | ZMNear the Money | $0.48Near the Money | $0.49Near the Money | $0.49Near the Money | $-1.55Near the Money | 3,184Near the Money | 51Near the Money | |
ZMUnderlying issue's last price | $1.07Underlying issue's last price | $1.13Underlying issue's last price | $1.07Underlying issue's last price | $0.40Underlying issue's last price | 5,999Underlying issue's last price | 3,378Underlying issue's last price | Filter Table By Strike Price of$70.00Underlying issue's last price | ZMUnderlying issue's last price | $0.85Underlying issue's last price | $0.91Underlying issue's last price | $0.85Underlying issue's last price | $-1.87Underlying issue's last price | 2,092Underlying issue's last price | 198Underlying issue's last price |
ZMNear the Money | $0.63Near the Money | $0.74Near the Money | $0.65Near the Money | $0.23Near the Money | 2,566Near the Money | 733Near the Money | ZMIn the Money | $1.39In the Money | $1.70In the Money | $1.59In the Money | $-1.96In the Money | 177In the Money | 19In the Money | |
ZMNear the Money | $0.33Near the Money | $0.36Near the Money | $0.36Near the Money | $0.11Near the Money | 1,658Near the Money | 467Near the Money | ZMIn the Money | $2.00In the Money | $2.41In the Money | $2.50In the Money | $-1.78In the Money | 233In the Money | 1In the Money | |
ZMNear the Money | $0.15Near the Money | $0.19Near the Money | $0.19Near the Money | $0.04Near the Money | 929Near the Money | 835Near the Money | ZMIn the Money | $2.79In the Money | $3.25In the Money | $2.70In the Money | $2.70In the Money | 525In the Money | ---In the Money | |
ZMOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 806Out of the Money | 644Out of the Money | ZMIn the Money | $3.25In the Money | $4.05In the Money | $4.05In the Money | $4.05In the Money | 4In the Money | ---In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 1,871Out of the Money | 225Out of the Money | ZMIn the Money | $4.25In the Money | $5.10In the Money | $4.43In the Money | $-2.57In the Money | 3In the Money | 12In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.08Out of the Money | 68Out of the Money | ---Out of the Money | ZMIn the Money | $5.65In the Money | $6.00In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.12Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $6.65In the Money | $7.05In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.12Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $6.75In the Money | $8.10In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.11Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $7.05In the Money | $9.45In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 123Out of the Money | 145Out of the Money | ZMIn the Money | $9.70In the Money | $10.05In the Money | $9.95In the Money | $-1.98In the Money | 40In the Money | 2In the Money | |
ZMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 14Out of the Money | 405Out of the Money | ZMIn the Money | $14.65In the Money | $15.00In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.10Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZMIn the Money | $18.85In the Money | $21.25In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money |