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 | $28.70In the Money | $29.40In 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 | $0.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $23.80In the Money | $24.40In 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 | $0.14Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 140Out of the Money | |
ZMIn the Money | $18.95In the Money | $19.25In the Money | $19.30In the Money | $0.00In the Money | ---In the Money | 93In the Money | ZMOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 524Out of the Money | |
ZMIn the Money | $13.75In the Money | $14.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 81Out of the Money | |
ZMIn the Money | $9.05In the Money | $9.45In the Money | $8.75In the Money | $0.75In the Money | 6In the Money | 74In the Money | ZMOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 24Out of the Money | 1,136Out of the Money | |
ZMUnderlying issue's last price | $4.25Underlying issue's last price | $4.75Underlying issue's last price | $4.65Underlying issue's last price | $0.69Underlying issue's last price | 20Underlying issue's last price | 177Underlying issue's last price | Filter Table By Strike Price of$55.00Underlying issue's last price | ZMUnderlying issue's last price | $0.32Underlying issue's last price | $0.37Underlying issue's last price | $0.36Underlying issue's last price | $-0.12Underlying issue's last price | 123Underlying issue's last price | 985Underlying issue's last price |
ZMNear the Money | $1.21Near the Money | $1.27Near the Money | $1.21Near the Money | $0.13Near the Money | 737Near the Money | 1,737Near the Money | ZMIn the Money | $2.08In the Money | $2.16In the Money | $2.02In the Money | $-0.49In the Money | 133In the Money | 4,125In the Money | |
ZMOut of the Money | $0.20Out of the Money | $0.26Out of the Money | $0.26Out of the Money | $0.03Out of the Money | 146Out of the Money | 3,926Out of the Money | ZMIn the Money | $5.90In the Money | $6.30In the Money | $6.38In the Money | $-0.58In the Money | 18In the Money | 433In the Money | |
ZMOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 17Out of the Money | 3,115Out of the Money | ZMIn the Money | $10.65In the Money | $11.25In the Money | $11.80In the Money | $-0.93In the Money | 1In the Money | 1In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.18Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 9Out of the Money | 1,718Out of the Money | ZMIn the Money | $15.80In the Money | $16.55In the Money | $11.59In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 2Out of the Money | 1,526Out of the Money | ZMIn the Money | $20.70In the Money | $21.30In the Money | $17.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.12Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 500Out of the Money | ZMIn the Money | $25.65In the Money | $26.35In 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 | $0.15Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 163Out of the Money | ZMIn the Money | $30.65In the Money | $31.30In the Money | $23.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.15Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 226Out of the Money | ZMIn the Money | $35.65In the Money | $36.35In 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 | $0.05Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 40Out of the Money | 192Out of the Money | ZMIn the Money | $40.65In the Money | $41.35In 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 | $0.14Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | ZMIn the Money | $45.65In the Money | $46.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |