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 | $33.05In the Money | $33.35In 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 | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $28.05In the Money | $28.45In 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 | $0.14Out 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 | $23.45In the Money | $21.12In the Money | $0.00In the Money | ---In the Money | 63In the Money | ZMOut of the Money | $0.01Out of the Money | $0.09Out 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 | $18.25In the Money | $18.50In 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 | $0.15Out 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 | $13.45In the Money | $13.70In the Money | $12.34In the Money | $0.00In the Money | ---In the Money | 91In the Money | ZMOut of the Money | $0.28Out of the Money | $0.29Out of the Money | $0.30Out of the Money | $-0.04Out of the Money | 8Out of the Money | 2,709Out of the Money | |
ZMIn the Money | $9.05In the Money | $9.25In the Money | $8.30In the Money | $0.00In the Money | ---In the Money | 504In the Money | ZMOut of the Money | $0.81Out of the Money | $0.84Out of the Money | $0.83Out of the Money | $-0.17Out of the Money | 82Out of the Money | 7,969Out of the Money | |
ZMUnderlying issue's last price | $5.40Underlying issue's last price | $5.50Underlying issue's last price | $5.55Underlying issue's last price | $0.85Underlying issue's last price | 323Underlying issue's last price | 1,538Underlying issue's last price | Filter Table By Strike Price of$60.00Underlying issue's last price | ZMUnderlying issue's last price | $2.11Underlying issue's last price | $2.13Underlying issue's last price | $2.13Underlying issue's last price | $-0.49Underlying issue's last price | 96Underlying issue's last price | 6,631Underlying issue's last price |
ZMNear the Money | $2.85Near the Money | $2.90Near the Money | $2.86Near the Money | $0.46Near the Money | 570Near the Money | 4,769Near the Money | ZMIn the Money | $4.50In the Money | $4.60In the Money | $4.54In the Money | $-0.86In the Money | 44In the Money | 5,314In the Money | |
ZMOut of the Money | $1.36Out of the Money | $1.41Out of the Money | $1.38Out of the Money | $0.22Out of the Money | 242Out of the Money | 3,485Out of the Money | ZMIn the Money | $8.05In the Money | $8.20In the Money | $8.09In the Money | $-1.05In the Money | 13In the Money | 2,150In the Money | |
ZMOut of the Money | $0.62Out of the Money | $0.69Out of the Money | $0.67Out of the Money | $0.12Out of the Money | 25Out of the Money | 13,040Out of the Money | ZMIn the Money | $12.25In the Money | $12.60In the Money | $13.70In 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 | $0.33Out of the Money | $0.05Out of the Money | 46Out of the Money | 3,070Out of the Money | ZMIn the Money | $17.00In the Money | $17.25In the Money | $18.65In the Money | $0.00In the Money | ---In the Money | 48,596In the Money | |
ZMOut of the Money | $0.16Out of the Money | $0.21Out of the Money | $0.15Out of the Money | $0.03Out of the Money | 3Out of the Money | 1,243Out of the Money | ZMIn the Money | $21.80In the Money | $22.15In 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 | $0.14Out 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 | $26.70In the Money | $27.25In 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 | $31.75In the Money | $32.25In 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 | $0.08Out 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 | $36.70In the Money | $37.10In 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 | $0.04Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 400Out of the Money | ZMIn the Money | $41.75In the Money | $42.25In 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 | $0.14Out 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 | $46.75In the Money | $47.20In the Money | $44.15In the Money | $0.00In the Money | ---In the Money | ---In the Money |