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 | $34.85In 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 | $0.47Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $28.35In 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 | $0.10Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 297Out of the Money | |
ZMIn the Money | $23.25In 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 | $0.67Out 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 | $18.10In the Money | $19.50In 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 | $0.14Out of the Money | $0.09Out of the Money | $-0.03Out of the Money | 11Out of the Money | 3,095Out of the Money | |
ZMIn the Money | $13.45In the Money | $14.65In the Money | $14.29In the Money | $0.44In the Money | 4In the Money | 91In the Money | ZMOut of the Money | $0.23Out of the Money | $0.27Out of the Money | $0.25Out of the Money | $-0.03Out of the Money | 3Out of the Money | 2,720Out of the Money | |
ZMIn the Money | $9.40In the Money | $10.00In the Money | $9.66In the Money | $-0.17In the Money | 1In the Money | 504In the Money | ZMOut of the Money | $0.67Out of the Money | $0.72Out of the Money | $0.71Out of the Money | $-0.06Out of the Money | 63Out of the Money | 7,602Out of the Money | |
ZMUnderlying issue's last price | $6.00Underlying issue's last price | $6.15Underlying issue's last price | $6.10Underlying issue's last price | $0.70Underlying issue's last price | 7Underlying issue's last price | 1,232Underlying issue's last price | Filter Table By Strike Price of$60.00Underlying issue's last price | ZMUnderlying issue's last price | $1.79Underlying issue's last price | $1.84Underlying issue's last price | $1.80Underlying issue's last price | $-0.14Underlying issue's last price | 107Underlying issue's last price | 7,629Underlying issue's last price |
ZMNear the Money | $3.25Near the Money | $3.30Near the Money | $3.30Near the Money | $0.00Near the Money | 146Near the Money | 4,255Near the Money | ZMIn the Money | $3.95In the Money | $4.10In the Money | $4.10In the Money | $-0.15In the Money | 137In the Money | 5,429In the Money | |
ZMOut of the Money | $1.58Out of the Money | $1.63Out of the Money | $1.61Out of the Money | $-0.03Out of the Money | 146Out of the Money | 3,688Out of the Money | ZMIn the Money | $7.30In the Money | $7.55In the Money | $7.50In the Money | $-0.03In the Money | 2In the Money | 2,149In the Money | |
ZMOut of the Money | $0.74Out of the Money | $0.79Out of the Money | $0.77Out of the Money | $0.00Out of the Money | 111Out of the Money | 13,135Out of the Money | ZMIn the Money | $11.45In the Money | $12.50In the Money | $12.02In the Money | $0.00In the Money | ---In the Money | 672In the Money | |
ZMOut of the Money | $0.34Out of the Money | $0.42Out of the Money | $0.37Out of the Money | $0.00Out of the Money | 7Out of the Money | 3,137Out of the Money | ZMIn the Money | $16.00In the Money | $18.00In the Money | $16.85In the Money | $0.00In the Money | ---In the Money | 48,599In the Money | |
ZMOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,250Out of the Money | ZMIn the Money | $19.90In the Money | $22.80In the Money | $23.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.08Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.05Out of the Money | 1Out of the Money | 1,656Out of the Money | ZMIn the Money | $24.40In the Money | $27.65In 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 | $29.40In the Money | $32.60In the Money | $27.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.11Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 42Out of the Money | 1,663Out of the Money | ZMIn the Money | $34.40In the Money | $37.60In 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 | $39.40In the Money | $42.60In 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 | $0.61Out 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 | $44.40In the Money | $47.60In the Money | $44.15In the Money | $0.00In the Money | ---In the Money | ---In the Money |