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 | $27.25In the Money | $28.45In 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 | $0.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $22.40In the Money | $23.40In 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 | $0.11Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 140Out of the Money | |
ZMIn the Money | $17.85In the Money | $18.50In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 5Out of the Money | 519Out of the Money | |
ZMIn the Money | $12.50In the Money | $13.40In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | |
ZMIn the Money | $8.00In the Money | $8.70In the Money | $8.05In the Money | $-0.95In the Money | 2In the Money | 18In the Money | ZMOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $0.03Out of the Money | 3Out of the Money | 1,133Out of the Money | |
ZMUnderlying issue's last price | $3.70Underlying issue's last price | $3.80Underlying issue's last price | $3.75Underlying issue's last price | $-0.46Underlying issue's last price | 35Underlying issue's last price | 64Underlying issue's last price | Filter Table By Strike Price of$55.00Underlying issue's last price | ZMUnderlying issue's last price | $0.64Underlying issue's last price | $0.71Underlying issue's last price | $0.68Underlying issue's last price | $0.06Underlying issue's last price | 157Underlying issue's last price | 993Underlying issue's last price |
ZMNear the Money | $1.03Near the Money | $1.04Near the Money | $1.02Near the Money | $-0.19Near the Money | 251Near the Money | 1,095Near the Money | ZMIn the Money | $2.96In the Money | $3.05In the Money | $3.00In the Money | $0.13In the Money | 998In the Money | 3,291In the Money | |
ZMOut of the Money | $0.22Out of the Money | $0.26Out of the Money | $0.22Out of the Money | $-0.05Out of the Money | 163Out of the Money | 3,328Out of the Money | ZMIn the Money | $6.75In the Money | $7.45In the Money | $7.03In the Money | $0.29In the Money | 4In the Money | 2,181In the Money | |
ZMOut of the Money | $0.07Out of the Money | $0.13Out of the Money | $0.08Out of the Money | $-0.03Out of the Money | 41Out of the Money | 3,160Out of the Money | ZMIn the Money | $12.05In the Money | $12.55In the Money | $12.28In the Money | $0.85In the Money | 1In the Money | 10In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.17Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 24Out of the Money | 1,690Out of the Money | ZMIn the Money | $16.50In the Money | $18.10In 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 | $21.50In the Money | $23.05In the Money | $17.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.15Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 498Out of the Money | ZMIn the Money | $26.50In the Money | $28.10In 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 | $0.14Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 2Out of the Money | 163Out of the Money | ZMIn the Money | $31.50In the Money | $33.10In 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 | $0.20Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 2Out of the Money | 226Out of the Money | ZMIn the Money | $36.50In the Money | $38.00In 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 | $0.05Out of the Money | $0.01Out of the Money | 4Out of the Money | 192Out of the Money | ZMIn the Money | $41.50In the Money | $43.05In 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 | $0.19Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | ZMIn the Money | $46.50In the Money | $48.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |