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 | $26.90In the Money | $30.55In 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 | $0.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $23.30In the Money | $23.80In 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 | $0.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 240Out of the Money | |
ZMIn the Money | $18.40In the Money | $18.85In 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 | $0.63Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 723Out of the Money | |
ZMIn the Money | $13.65In the Money | $13.95In the Money | $12.72In the Money | $0.00In the Money | ---In the Money | 111In the Money | ZMOut of the Money | $0.03Out of the Money | $0.13Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 5Out of the Money | 221Out of the Money | |
ZMIn the Money | $8.85In the Money | $9.05In the Money | $9.58In the Money | $0.00In the Money | ---In the Money | 207In the Money | ZMOut of the Money | $0.15Out of the Money | $0.24Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,432Out of the Money | |
ZMUnderlying issue's last price | $4.50Underlying issue's last price | $4.60Underlying issue's last price | $4.40Underlying issue's last price | $-0.10Underlying issue's last price | 37Underlying issue's last price | 701Underlying issue's last price | Filter Table By Strike Price of$55.00Underlying issue's last price | ZMUnderlying issue's last price | $0.73Underlying issue's last price | $0.76Underlying issue's last price | $0.77Underlying issue's last price | $0.04Underlying issue's last price | 32Underlying issue's last price | 2,624Underlying issue's last price |
ZMNear the Money | $1.57Near the Money | $1.60Near the Money | $1.57Near the Money | $0.02Near the Money | 29Near the Money | 2,201Near the Money | ZMIn the Money | $2.77In the Money | $2.81In the Money | $2.80In the Money | $0.01In the Money | 127In the Money | 2,983In the Money | |
ZMOut of the Money | $0.38Out of the Money | $0.44Out of the Money | $0.40Out of the Money | $0.03Out of the Money | 35Out of the Money | 3,305Out of the Money | ZMIn the Money | $6.60In the Money | $6.80In the Money | $6.71In the Money | $0.00In the Money | ---In the Money | 2,229In the Money | |
ZMOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.13Out of the Money | $0.01Out of the Money | 6Out of the Money | 5,160Out of the Money | ZMIn the Money | $11.45In the Money | $11.75In the Money | $11.35In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.14Out of the Money | $0.09Out of the Money | $0.02Out of the Money | 2Out of the Money | 2,725Out of the Money | ZMIn the Money | $15.00In the Money | $17.55In the Money | $16.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,157Out of the Money | ZMIn the Money | $20.00In the Money | $23.25In 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 | $0.06Out 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 | $25.15In the Money | $28.20In the Money | $19.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.18Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,443Out of the Money | ZMIn the Money | $29.85In the Money | $33.25In 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 | $35.00In the Money | $38.00In 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 | $0.09Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 518Out of the Money | ZMIn the Money | $40.20In the Money | $42.85In 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 | $1.28Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 636Out of the Money | ZMIn the Money | $45.05In the Money | $48.35In 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 | $0.60Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 607Out of the Money | ZMIn the Money | $50.05In the Money | $52.15In the Money | $36.85In the Money | $0.00In the Money | ---In the Money | ---In the Money |