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 | $32.65In the Money | $33.70In 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 | $0.18Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $27.95In the Money | $28.60In 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 | $23.15In the Money | $23.60In the Money | $21.12In the Money | $0.00In the Money | ---In the Money | 63In the Money | ZMOut of the Money | $0.03Out of the Money | $0.18Out 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 | $18.15In the Money | $18.75In 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 | $0.14Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,092Out of the Money | |
ZMIn the Money | $13.25In the Money | $14.70In the Money | $13.85In the Money | $-0.37In the Money | 1In the Money | 92In the Money | ZMOut of the Money | $0.29Out of the Money | $0.34Out of the Money | $0.31Out of the Money | $0.02Out of the Money | 6Out of the Money | 2,708Out of the Money | |
ZMIn the Money | $9.00In the Money | $9.30In the Money | $9.65In the Money | $0.00In the Money | ---In the Money | 506In the Money | ZMOut of the Money | $0.82Out of the Money | $0.87Out of the Money | $0.83Out of the Money | $0.05Out of the Money | 3Out of the Money | 7,601Out of the Money | |
ZMUnderlying issue's last price | $5.40Underlying issue's last price | $5.55Underlying issue's last price | $5.45Underlying issue's last price | $-0.45Underlying issue's last price | 9Underlying 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 | $2.10Underlying issue's last price | $2.14Underlying issue's last price | $2.14Underlying issue's last price | $0.10Underlying issue's last price | 32Underlying issue's last price | 6,632Underlying issue's last price |
ZMNear the Money | $2.85Near the Money | $2.89Near the Money | $2.90Near the Money | $-0.25Near the Money | 35Near the Money | 4,513Near the Money | ZMIn the Money | $4.50In the Money | $4.60In the Money | $4.55In the Money | $0.25In the Money | 7In the Money | 5,294In the Money | |
ZMOut of the Money | $1.35Out of the Money | $1.38Out of the Money | $1.45Out of the Money | $-0.09Out of the Money | 48Out of the Money | 3,638Out of the Money | ZMIn the Money | $7.90In the Money | $8.20In the Money | $7.94In the Money | $0.00In the Money | ---In the Money | 2,148In the Money | |
ZMOut of the Money | $0.63Out of the Money | $0.70Out of the Money | $0.66Out of the Money | $-0.08Out of the Money | 16Out of the Money | 13,119Out of the Money | ZMIn the Money | $12.25In the Money | $12.65In the Money | $12.02In the Money | $0.00In the Money | ---In the Money | 672In the Money | |
ZMOut of the Money | $0.29Out of the Money | $0.36Out of the Money | $0.32Out of the Money | $-0.04Out of the Money | 6Out of the Money | 3,128Out of the Money | ZMIn the Money | $16.95In the Money | $17.30In the Money | $16.74In the Money | $0.00In the Money | ---In the Money | 48,596In the Money | |
ZMOut of the Money | $0.13Out of the Money | $0.22Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,250Out of the Money | ZMIn the Money | $21.65In the Money | $23.00In 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 | $26.10In the Money | $28.75In 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 | $0.12Out 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 | $31.15In the Money | $33.75In 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 | $0.06Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 8Out of the Money | 1,663Out of the Money | ZMIn the Money | $36.05In the Money | $38.35In the Money | $32.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out 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 | $41.10In the Money | $43.70In 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 | $0.17Out 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 | $46.10In the Money | $47.80In the Money | $44.15In the Money | $0.00In the Money | ---In the Money | ---In the Money |