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 | $31.85In the Money | $32.35In 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 | $0.17Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $26.85In the Money | $27.40In the Money | $26.45In the Money | $0.00In the Money | ---In the Money | 127In the Money | ZMOut of the Money | $0.01Out of the Money | $0.18Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 297Out of the Money | |
ZMIn the Money | $22.10In the Money | $22.40In 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 | $0.10Out 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 | $17.20In the Money | $17.60In the Money | $16.10In the Money | $0.00In the Money | ---In the Money | 62In the Money | ZMOut of the Money | $0.09Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,092Out of the Money | |
ZMIn the Money | $12.45In the Money | $12.75In the Money | $12.34In the Money | $-0.33In the Money | 1In the Money | 91In the Money | ZMOut of the Money | $0.33Out of the Money | $0.36Out of the Money | $0.34Out of the Money | $-0.06Out of the Money | 18Out of the Money | 2,705Out of the Money | |
ZMIn the Money | $8.20In the Money | $8.40In the Money | $8.30In the Money | $0.37In the Money | 2In the Money | 504In the Money | ZMOut of the Money | $0.97Out of the Money | $1.02Out of the Money | $1.00Out of the Money | $-0.11Out of the Money | 144Out of the Money | 8,059Out of the Money | |
ZMUnderlying issue's last price | $4.70Underlying issue's last price | $4.85Underlying issue's last price | $4.70Underlying issue's last price | $0.18Underlying issue's last price | 22Underlying issue's last price | 1,528Underlying issue's last price | Filter Table By Strike Price of$60.00Underlying issue's last price | ZMUnderlying issue's last price | $2.46Underlying issue's last price | $2.53Underlying issue's last price | $2.62Underlying issue's last price | $-0.08Underlying issue's last price | 178Underlying issue's last price | 6,618Underlying issue's last price |
ZMOut of the Money | $2.40Out of the Money | $2.49Out of the Money | $2.40Out of the Money | $0.25Out of the Money | 459Out of the Money | 4,528Out of the Money | ZMIn the Money | $5.10In the Money | $5.25In the Money | $5.40In the Money | $-0.13In the Money | 703In the Money | 4,914In the Money | |
ZMOut of the Money | $1.14Out of the Money | $1.19Out of the Money | $1.16Out of the Money | $0.16Out of the Money | 185Out of the Money | 3,435Out of the Money | ZMIn the Money | $8.85In the Money | $9.05In the Money | $9.14In the Money | $-0.29In the Money | 10In the Money | 2,144In the Money | |
ZMOut of the Money | $0.54Out of the Money | $0.61Out of the Money | $0.55Out of the Money | $0.03Out of the Money | 31Out of the Money | 13,049Out of the Money | ZMIn the Money | $13.20In the Money | $13.55In the Money | $13.70In the Money | $1.33In the Money | 5In the Money | 672In the Money | |
ZMOut of the Money | $0.24Out of the Money | $0.32Out of the Money | $0.28Out of the Money | $0.00Out of the Money | 14Out of the Money | 3,068Out of the Money | ZMIn the Money | $18.00In the Money | $18.30In the Money | $18.65In the Money | $0.00In the Money | ---In the Money | 48,596In the Money | |
ZMOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.12Out of the Money | $-0.07Out of the Money | 2Out of the Money | 1,241Out of the Money | ZMIn the Money | $22.80In the Money | $23.45In the Money | $23.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.06Out of the Money | $0.14Out of the Money | $0.10Out of the Money | $0.03Out of the Money | 4Out of the Money | 1,656Out of the Money | ZMIn the Money | $27.75In the Money | $28.30In the Money | $20.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.11Out 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 | $32.75In the Money | $33.45In the Money | $27.40In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,663Out of the Money | ZMIn the Money | $37.75In the Money | $38.40In the Money | $32.70In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 400Out of the Money | ZMIn the Money | $42.75In the Money | $43.35In 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 | $0.17Out 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 | $47.75In the Money | $48.45In the Money | $44.15In the Money | $0.00In the Money | ---In the Money | ---In the Money |