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 | $26.95In the Money | $29.55In the Money | $33.55In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $21.00In the Money | $22.70In the Money | $22.95In the Money | $0.00In the Money | ---In the Money | 61In the Money | ZMOut of the Money | $0.00Out of the Money | $0.34Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 240Out of the Money | |
ZMIn the Money | $17.50In the Money | $17.70In the Money | $23.77In the Money | $0.00In the Money | ---In the Money | 39In the Money | ZMOut of the Money | $0.00Out of the Money | $0.37Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 723Out of the Money | |
ZMIn the Money | $12.40In the Money | $12.90In the Money | $12.72In the Money | $0.00In the Money | ---In the Money | 111In the Money | ZMOut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 216Out of the Money | |
ZMIn the Money | $7.65In the Money | $8.00In the Money | $9.58In the Money | $0.00In the Money | ---In the Money | 207In the Money | ZMOut of the Money | $0.17Out of the Money | $0.20Out of the Money | $0.19Out of the Money | $0.04Out of the Money | 4Out of the Money | 1,454Out of the Money | |
ZMUnderlying issue's last price | $3.55Underlying issue's last price | $3.70Underlying issue's last price | $4.00Underlying issue's last price | $-0.45Underlying issue's last price | 4Underlying issue's last price | 693Underlying issue's last price | Filter Table By Strike Price of$55.00Underlying issue's last price | ZMUnderlying issue's last price | $0.91Underlying issue's last price | $0.95Underlying issue's last price | $0.94Underlying issue's last price | $0.27Underlying issue's last price | 218Underlying issue's last price | 2,840Underlying issue's last price |
ZMNear the Money | $1.04Near the Money | $1.07Near the Money | $1.06Near the Money | $-0.41Near the Money | 583Near the Money | 2,272Near the Money | ZMIn the Money | $3.35In the Money | $3.45In the Money | $3.45In the Money | $0.66In the Money | 32In the Money | 3,275In the Money | |
ZMOut of the Money | $0.23Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $-0.11Out of the Money | 61Out of the Money | 3,330Out of the Money | ZMIn the Money | $7.60In the Money | $8.05In the Money | $6.71In the Money | $0.00In the Money | ---In the Money | 2,229In the Money | |
ZMOut of the Money | $0.06Out of the Money | $0.12Out of the Money | $0.09Out of the Money | $0.00Out of the Money | 166Out of the Money | 5,285Out of the Money | ZMIn the Money | $12.45In the Money | $13.95In the Money | $11.35In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 10Out of the Money | 2,727Out of the Money | ZMIn the Money | $16.50In the Money | $17.90In the Money | $16.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 2Out of the Money | 1,157Out of the Money | ZMIn the Money | $22.35In the Money | $23.00In the Money | $18.50In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,668Out of the Money | ZMIn the Money | $25.65In the Money | $28.10In the Money | $19.90In 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 | $0.04Out of the Money | $-0.07Out of the Money | 1Out of the Money | 1,443Out of the Money | ZMIn the Money | $31.00In the Money | $34.05In the Money | $26.28In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 334Out of the Money | ZMIn the Money | $35.70In the Money | $38.85In the Money | $26.50In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 518Out of the Money | ZMIn the Money | $40.85In the Money | $44.55In the Money | $32.30In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 636Out of the Money | ZMIn the Money | $45.65In the Money | $49.50In the Money | $47.79In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 607Out of the Money | ZMIn the Money | $50.65In the Money | $54.55In the Money | $36.85In the Money | $0.00In the Money | ---In the Money | ---In the Money |