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 | $33.70In the Money | $34.10In the Money | $32.05In the Money | $0.00In the Money | ---In the Money | 14In the Money | ZMOut of the Money | $0.00Out of the Money | $0.13Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $28.70In the Money | $29.10In the Money | $26.45In the Money | $0.00In the Money | ---In the Money | 127In the Money | ZMOut of the Money | $0.00Out of the Money | $0.13Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 297Out of the Money | |
ZMIn the Money | $23.80In the Money | $24.10In the Money | $21.12In the Money | $0.00In the Money | ---In the Money | 63In the Money | ZMOut of the Money | $0.02Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,289Out of the Money | |
ZMIn the Money | $18.85In the Money | $19.20In the Money | $16.10In the Money | $0.00In the Money | ---In the Money | 62In the Money | ZMOut of the Money | $0.08Out of the Money | $0.14Out of the Money | $0.08Out of the Money | $-0.01Out of the Money | 1Out of the Money | 3,102Out of the Money | |
ZMIn the Money | $14.05In the Money | $14.30In the Money | $14.29In the Money | $0.00In the Money | ---In the Money | 87In the Money | ZMOut of the Money | $0.23Out of the Money | $0.26Out of the Money | $0.25Out of the Money | $0.00Out of the Money | 3Out of the Money | 2,721Out of the Money | |
ZMIn the Money | $9.60In the Money | $9.75In the Money | $9.79In the Money | $0.13In the Money | 3In the Money | 504In the Money | ZMOut of the Money | $0.68Out of the Money | $0.70Out of the Money | $0.68Out of the Money | $-0.03Out of the Money | 217Out of the Money | 7,612Out of the Money | |
ZMUnderlying issue's last price | $5.80Underlying issue's last price | $5.90Underlying issue's last price | $5.81Underlying issue's last price | $-0.29Underlying issue's last price | 8Underlying issue's last price | 1,228Underlying issue's last price | Filter Table By Strike Price of$60.00Underlying issue's last price | ZMUnderlying issue's last price | $1.86Underlying issue's last price | $1.89Underlying issue's last price | $1.87Underlying issue's last price | $0.07Underlying issue's last price | 31Underlying issue's last price | 7,663Underlying issue's last price |
ZMNear the Money | $3.10Near the Money | $3.15Near the Money | $3.10Near the Money | $-0.20Near the Money | 36Near the Money | 4,300Near the Money | ZMIn the Money | $4.10In the Money | $4.20In the Money | $4.05In the Money | $-0.05In the Money | 6In the Money | 5,515In the Money | |
ZMOut of the Money | $1.52Out of the Money | $1.55Out of the Money | $1.53Out of the Money | $-0.08Out of the Money | 50Out of the Money | 3,740Out of the Money | ZMIn the Money | $7.40In the Money | $7.65In the Money | $7.50In the Money | $0.00In the Money | ---In the Money | 2,148In the Money | |
ZMOut of the Money | $0.69Out of the Money | $0.74Out of the Money | $0.70Out of the Money | $-0.07Out of the Money | 23Out of the Money | 13,143Out of the Money | ZMIn the Money | $11.65In the Money | $11.90In the Money | $12.02In the Money | $0.00In the Money | ---In the Money | 672In the Money | |
ZMOut of the Money | $0.31Out of the Money | $0.37Out of the Money | $0.36Out of the Money | $-0.01Out of the Money | 52Out of the Money | 3,141Out of the Money | ZMIn the Money | $16.30In the Money | $16.60In the Money | $16.85In the Money | $0.00In the Money | ---In the Money | 48,599In the Money | |
ZMOut of the Money | $0.14Out of the Money | $0.24Out of the Money | $0.19Out of the Money | $-0.01Out of the Money | 1Out of the Money | 1,250Out of the Money | ZMIn the Money | $21.25In the Money | $21.50In the Money | $23.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.07Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,656Out of the Money | ZMIn the Money | $26.15In the Money | $26.45In the Money | $20.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,211Out of the Money | ZMIn the Money | $31.15In the Money | $31.45In the Money | $27.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,664Out of the Money | ZMIn the Money | $36.05In the Money | $36.50In the Money | $32.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.09Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 400Out of the Money | ZMIn the Money | $41.05In the Money | $41.45In the Money | $33.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,398Out of the Money | ZMIn the Money | $46.05In the Money | $46.45In the Money | $44.15In the Money | $0.00In the Money | ---In the Money | ---In the Money |