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 | $25.50In the Money | $29.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.34Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $22.05In the Money | $22.50In the Money | $27.10In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZMOut of the Money | $0.00Out of the Money | $0.34Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 140Out of the Money | |
ZMIn the Money | $17.25In the Money | $17.50In the Money | $19.30In the Money | $0.00In the Money | ---In the Money | 93In the Money | ZMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 524Out of the Money | |
ZMIn the Money | $12.20In the Money | $12.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.01Out of the Money | $0.13Out of the Money | $0.07Out of the Money | $0.04Out of the Money | 1Out of the Money | 80Out of the Money | |
ZMIn the Money | $7.40In the Money | $7.75In the Money | $8.05In the Money | $0.00In the Money | ---In the Money | 19In the Money | ZMOut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.01Out of the Money | 1Out of the Money | 1,132Out of the Money | |
ZMUnderlying issue's last price | $3.15Underlying issue's last price | $3.30Underlying issue's last price | $3.80Underlying issue's last price | $0.05Underlying issue's last price | 1Underlying issue's last price | 71Underlying issue's last price | Filter Table By Strike Price of$55.00Underlying issue's last price | ZMUnderlying issue's last price | $0.83Underlying issue's last price | $0.87Underlying issue's last price | $0.83Underlying issue's last price | $0.15Underlying issue's last price | 5Underlying issue's last price | 927Underlying issue's last price |
ZMNear the Money | $0.80Near the Money | $0.84Near the Money | $0.79Near the Money | $-0.23Near the Money | 20Near the Money | 1,216Near the Money | ZMIn the Money | $3.40In the Money | $3.50In the Money | $3.40In the Money | $0.40In the Money | 23In the Money | 4,046In the Money | |
ZMOut of the Money | $0.18Out of the Money | $0.20Out of the Money | $0.18Out of the Money | $-0.04Out of the Money | 27Out of the Money | 3,399Out of the Money | ZMIn the Money | $7.75In the Money | $8.05In the Money | $7.03In the Money | $0.00In the Money | ---In the Money | 2,179In the Money | |
ZMOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.03Out of the Money | 3Out of the Money | 3,165Out of the Money | ZMIn the Money | $12.65In the Money | $13.10In the Money | $12.73In the Money | $0.45In the Money | 1In the Money | 10In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.16Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,710Out of the Money | ZMIn the Money | $17.65In the Money | $18.05In the Money | $11.59In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,510Out of the Money | ZMIn the Money | $21.35In the Money | $24.45In the Money | $17.65In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 498Out of the Money | ZMIn the Money | $26.00In the Money | $29.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 163Out of the Money | ZMIn the Money | $31.00In the Money | $34.65In the Money | $23.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.34Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 226Out of the Money | ZMIn the Money | $36.00In the Money | $39.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.34Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 192Out of the Money | ZMIn the Money | $40.95In the Money | $44.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.34Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | ZMIn the Money | $45.95In the Money | $49.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |