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 | $33.50In the Money | $33.95In 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 | $0.16Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $28.50In the Money | $29.00In 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 | $0.17Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 297Out of the Money | |
ZMIn the Money | $23.60In the Money | $24.05In 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 | $0.11Out 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 | $18.65In the Money | $19.05In the Money | $16.10In the Money | $0.00In the Money | ---In the Money | 62In the Money | ZMOut of the Money | $0.07Out of the Money | $0.13Out of the Money | $0.11Out of the Money | $-0.03Out of the Money | 3Out of the Money | 3,092Out of the Money | |
ZMIn the Money | $13.90In the Money | $14.20In the Money | $14.22In the Money | $1.88In the Money | 1In the Money | 91In the Money | ZMOut of the Money | $0.26Out of the Money | $0.30Out of the Money | $0.29Out of the Money | $0.00Out of the Money | 6Out of the Money | 2,708Out of the Money | |
ZMIn the Money | $9.50In the Money | $9.85In the Money | $9.65In the Money | $1.35In the Money | 6In the Money | 504In the Money | ZMOut of the Money | $0.79Out of the Money | $0.82Out of the Money | $0.78Out of the Money | $-0.02Out of the Money | 388Out of the Money | 7,906Out of the Money | |
ZMUnderlying issue's last price | $5.85Underlying issue's last price | $5.95Underlying issue's last price | $5.90Underlying issue's last price | $0.40Underlying issue's last price | 95Underlying issue's last price | 1,307Underlying issue's last price | Filter Table By Strike Price of$60.00Underlying issue's last price | ZMUnderlying issue's last price | $2.01Underlying issue's last price | $2.06Underlying issue's last price | $2.04Underlying issue's last price | $-0.08Underlying issue's last price | 279Underlying issue's last price | 6,656Underlying issue's last price |
ZMNear the Money | $3.15Near the Money | $3.25Near the Money | $3.15Near the Money | $0.27Near the Money | 159Near the Money | 4,837Near the Money | ZMIn the Money | $4.30In the Money | $4.40In the Money | $4.30In the Money | $-0.15In the Money | 512In the Money | 5,197In the Money | |
ZMOut of the Money | $1.55Out of the Money | $1.59Out of the Money | $1.54Out of the Money | $0.19Out of the Money | 267Out of the Money | 3,541Out of the Money | ZMIn the Money | $7.60In the Money | $8.95In the Money | $7.94In the Money | $-0.15In the Money | 2In the Money | 2,147In the Money | |
ZMOut of the Money | $0.72Out of the Money | $0.77Out of the Money | $0.74Out of the Money | $0.10Out of the Money | 129Out of the Money | 13,026Out of the Money | ZMIn the Money | $11.60In the Money | $12.30In the Money | $12.02In the Money | $-1.68In the Money | 1In the Money | 672In the Money | |
ZMOut of the Money | $0.33Out of the Money | $0.40Out of the Money | $0.36Out of the Money | $0.04Out of the Money | 6Out of the Money | 3,124Out of the Money | ZMIn the Money | $16.35In the Money | $16.90In the Money | $16.74In the Money | $-1.91In the Money | 2In the Money | 48,596In the Money | |
ZMOut of the Money | $0.13Out of the Money | $0.20Out of the Money | $0.18Out of the Money | $0.02Out of the Money | 2Out of the Money | 1,252Out of the Money | ZMIn the Money | $21.20In the Money | $21.75In 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 | $0.15Out 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 | $26.25In the Money | $26.70In 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 | $0.12Out 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 | $31.20In the Money | $31.70In 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 | $0.10Out 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 | $36.20In the Money | $36.70In 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 | $0.10Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 400Out of the Money | ZMIn the Money | $41.20In the Money | $41.70In 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 | $0.15Out 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 | $46.20In the Money | $46.70In the Money | $44.15In the Money | $0.00In the Money | ---In the Money | ---In the Money |