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 | $32.20In the Money | $33.65In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $27.25In the Money | $28.70In 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 | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 140Out of the Money | |
ZMIn the Money | $22.50In the Money | $23.25In the Money | $21.20In the Money | $0.00In the Money | ---In the Money | 91In 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 | 519Out of the Money | |
ZMIn the Money | $17.35In the Money | $17.75In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 79Out of the Money | |
ZMIn the Money | $12.55In the Money | $12.85In the Money | $11.00In the Money | $0.00In the Money | ---In the Money | 16In the Money | ZMOut of the Money | $0.01Out of the Money | $0.27Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,117Out of the Money | |
ZMIn the Money | $7.75In the Money | $8.00In the Money | $8.52In the Money | $0.00In the Money | ---In the Money | 58In the Money | ZMOut of the Money | $0.18Out of the Money | $0.23Out of the Money | $0.19Out of the Money | $0.04Out of the Money | 1Out of the Money | 669Out of the Money | |
ZMUnderlying issue's last price | $3.60Underlying issue's last price | $3.75Underlying issue's last price | $4.30Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 805Underlying issue's last price | Filter Table By Strike Price of$60.00Underlying issue's last price | ZMUnderlying issue's last price | $0.96Underlying issue's last price | $1.03Underlying issue's last price | $0.95Underlying issue's last price | $0.21Underlying issue's last price | 9Underlying issue's last price | 3,408Underlying issue's last price |
ZMNear the Money | $1.14Near the Money | $1.20Near the Money | $1.19Near the Money | $-0.29Near the Money | 6Near the Money | 1,979Near the Money | ZMIn the Money | $3.45In the Money | $3.55In the Money | $3.15In the Money | $0.10In the Money | 3In the Money | 2,196In the Money | |
ZMOut of the Money | $0.28Out of the Money | $0.35Out of the Money | $0.39Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,170Out of the Money | ZMIn the Money | $7.60In the Money | $7.90In the Money | $7.80In the Money | $0.79In the Money | 1In the Money | 1,917In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.35Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,503Out of the Money | ZMIn the Money | $12.50In the Money | $12.85In 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 | $0.14Out of the Money | $0.09Out of the Money | $0.04Out of the Money | 1Out of the Money | 1,426Out of the Money | ZMIn the Money | $17.45In the Money | $17.95In 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 | $0.20Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 498Out of the Money | ZMIn the Money | $22.45In the Money | $23.30In 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 | $0.23Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 164Out of the Money | ZMIn the Money | $26.60In the Money | $27.85In 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 | $0.35Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 226Out of the Money | ZMIn the Money | $31.60In the Money | $33.65In 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 | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 190Out of the Money | ZMIn the Money | $36.80In the Money | $37.85In 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 | $0.18Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | ZMIn the Money | $41.55In the Money | $43.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |