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 | $33.75In the Money | $34.15In 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 | $28.80In the Money | $30.15In 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 | $0.18Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 297Out of the Money | |
ZMIn the Money | $23.75In the Money | $24.35In 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 | $0.14Out 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 | $19.00In the Money | $19.35In the Money | $16.10In the Money | $0.00In the Money | ---In the Money | 62In the Money | ZMOut of the Money | $0.06Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $0.01Out of the Money | 3Out of the Money | 3,092Out of the Money | |
ZMIn the Money | $14.10In the Money | $14.45In the Money | $13.85In the Money | $-0.37In the Money | 1In the Money | 92In the Money | ZMOut of the Money | $0.26Out of the Money | $0.31Out of the Money | $0.28Out of the Money | $-0.01Out of the Money | 26Out of the Money | 2,708Out of the Money | |
ZMIn the Money | $9.55In the Money | $10.05In the Money | $9.83In the Money | $0.18In the Money | 3In the Money | 506In the Money | ZMOut of the Money | $0.76Out of the Money | $0.79Out of the Money | $0.77Out of the Money | $-0.01Out of the Money | 53Out of the Money | 7,601Out of the Money | |
ZMUnderlying issue's last price | $5.95Underlying issue's last price | $6.10Underlying issue's last price | $5.40Underlying issue's last price | $-0.50Underlying issue's last price | 51Underlying issue's last price | 1,277Underlying issue's last price | Filter Table By Strike Price of$60.00Underlying issue's last price | ZMUnderlying issue's last price | $1.90Underlying issue's last price | $1.97Underlying issue's last price | $1.94Underlying issue's last price | $-0.10Underlying issue's last price | 1,144Underlying issue's last price | 6,632Underlying issue's last price |
ZMNear the Money | $3.25Near the Money | $3.35Near the Money | $3.30Near the Money | $0.15Near the Money | 397Near the Money | 4,513Near the Money | ZMIn the Money | $4.15In the Money | $4.25In the Money | $4.25In the Money | $-0.05In the Money | 158In the Money | 5,294In the Money | |
ZMOut of the Money | $1.61Out of the Money | $1.69Out of the Money | $1.64Out of the Money | $0.10Out of the Money | 145Out of the Money | 3,638Out of the Money | ZMIn the Money | $7.50In the Money | $7.70In the Money | $7.53In the Money | $-0.41In the Money | 1In the Money | 2,148In the Money | |
ZMOut of the Money | $0.76Out of the Money | $0.84Out of the Money | $0.77Out of the Money | $0.03Out of the Money | 91Out of the Money | 13,119Out of the Money | ZMIn the Money | $10.55In the Money | $13.00In the Money | $12.02In the Money | $0.00In the Money | ---In the Money | 672In the Money | |
ZMOut of the Money | $0.36Out of the Money | $0.43Out of the Money | $0.37Out of the Money | $0.01Out of the Money | 21Out of the Money | 3,128Out of the Money | ZMIn the Money | $16.15In the Money | $16.70In the Money | $16.85In the Money | $0.11In the Money | 3In the Money | 48,596In the Money | |
ZMOut of the Money | $0.17Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $0.02Out of the Money | 1Out of the Money | 1,250Out of the Money | ZMIn the Money | $21.00In the Money | $21.55In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,656Out of the Money | ZMIn the Money | $25.95In the Money | $26.50In 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 | $0.13Out 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 | $30.95In the Money | $31.50In the Money | $27.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 9Out of the Money | 1,663Out of the Money | ZMIn the Money | $35.95In the Money | $36.50In the Money | $32.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.03Out 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 | $40.95In the Money | $41.45In the Money | $33.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out 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 | $45.95In the Money | $46.35In the Money | $44.15In the Money | $0.00In the Money | ---In the Money | ---In the Money |