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 | $32.65In the Money | $33.45In 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 | $27.65In the Money | $28.45In 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 | $0.19Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 140Out of the Money | |
ZMIn the Money | $23.00In the Money | $23.25In the Money | $21.20In the Money | $0.00In the Money | ---In the Money | 91In the Money | ZMOut of the Money | $0.00Out 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 | $17.90In the Money | $18.55In 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 | $0.21Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 5Out of the Money | 79Out of the Money | |
ZMIn the Money | $13.15In the Money | $13.40In the Money | $11.00In the Money | $0.00In the Money | ---In the Money | 16In the Money | ZMOut of the Money | $0.03Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $0.02Out of the Money | 7Out of the Money | 1,112Out of the Money | |
ZMIn the Money | $8.25In the Money | $8.55In the Money | $8.52In the Money | $-0.58In the Money | 1In the Money | 58In the Money | ZMOut of the Money | $0.18Out of the Money | $0.22Out of the Money | $0.19Out of the Money | $-0.01Out of the Money | 17Out of the Money | 660Out of the Money | |
ZMUnderlying issue's last price | $4.10Underlying issue's last price | $4.25Underlying issue's last price | $4.20Underlying issue's last price | $-0.70Underlying issue's last price | 19Underlying 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 | $0.93Underlying issue's last price | $0.95Underlying issue's last price | $0.91Underlying issue's last price | $0.07Underlying issue's last price | 114Underlying issue's last price | 3,248Underlying issue's last price |
ZMNear the Money | $1.47Near the Money | $1.63Near the Money | $1.48Near the Money | $-0.16Near the Money | 300Near the Money | 1,749Near the Money | ZMIn the Money | $3.20In the Money | $3.30In the Money | $3.04In the Money | $0.18In the Money | 12In the Money | 2,185In the Money | |
ZMOut of the Money | $0.38Out of the Money | $0.48Out of the Money | $0.44Out of the Money | $-0.06Out of the Money | 26Out of the Money | 3,168Out of the Money | ZMIn the Money | $7.00In the Money | $7.75In the Money | $6.62In the Money | $0.00In the Money | ---In the Money | 1,917In the Money | |
ZMOut of the Money | $0.11Out of the Money | $0.18Out of the Money | $0.14Out of the Money | $-0.07Out of the Money | 6Out of the Money | 1,503Out of the Money | ZMIn the Money | $11.95In the Money | $12.35In 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 | $0.11Out of the Money | $0.08Out of the Money | $-0.01Out of the Money | 70Out of the Money | 1,409Out of the Money | ZMIn the Money | $16.60In the Money | $17.70In 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 | $0.08Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 498Out of the Money | ZMIn the Money | $21.65In the Money | $22.70In 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 | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 164Out of the Money | ZMIn the Money | $26.85In the Money | $27.70In 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 | $0.20Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 226Out of the Money | ZMIn the Money | $31.60In the Money | $32.70In 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 | $36.60In the Money | $37.70In 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 | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | ZMIn the Money | $41.75In the Money | $42.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |