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 | $26.80In the Money | $30.65In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $21.90In the Money | $25.60In 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 | $18.50In the Money | $19.75In 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 | $1.28Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 723Out of the Money | |
ZMIn the Money | $13.50In the Money | $13.90In 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 | ---Out of the Money | 221Out of the Money | |
ZMIn the Money | $8.80In the Money | $9.10In the Money | $9.58In the Money | $-0.27In the Money | 3In the Money | 210In the Money | ZMOut of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.17Out of the Money | $0.01Out of the Money | 1Out of the Money | 1,432Out of the Money | |
ZMUnderlying issue's last price | $4.45Underlying issue's last price | $4.55Underlying issue's last price | $4.50Underlying issue's last price | $-0.88Underlying issue's last price | 29Underlying issue's last price | 681Underlying issue's last price | Filter Table By Strike Price of$55.00Underlying issue's last price | ZMUnderlying issue's last price | $0.74Underlying issue's last price | $0.80Underlying issue's last price | $0.73Underlying issue's last price | $0.09Underlying issue's last price | 54Underlying issue's last price | 2,603Underlying issue's last price |
ZMNear the Money | $1.54Near the Money | $1.58Near the Money | $1.55Near the Money | $-0.57Near the Money | 84Near the Money | 2,195Near the Money | ZMIn the Money | $2.78In the Money | $2.84In the Money | $2.79In the Money | $0.34In the Money | 341In the Money | 2,844In the Money | |
ZMOut of the Money | $0.36Out of the Money | $0.40Out of the Money | $0.37Out of the Money | $-0.24Out of the Money | 142Out of the Money | 3,324Out of the Money | ZMIn the Money | $6.65In the Money | $7.90In the Money | $6.71In the Money | $-0.05In the Money | 1In the Money | 2,230In the Money | |
ZMOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $-0.03Out of the Money | 53Out of the Money | 5,150Out of the Money | ZMIn the Money | $11.15In the Money | $12.70In the Money | $11.35In the Money | $0.50In the Money | 5In the Money | 2In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $-0.04Out of the Money | 52Out of the Money | 2,717Out of the Money | ZMIn the Money | $15.20In the Money | $18.50In the Money | $16.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 7Out of the Money | 1,157Out of the Money | ZMIn the Money | $19.65In the Money | $23.50In the Money | $18.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.04Out of the Money | 33Out of the Money | 2,701Out of the Money | ZMIn the Money | $24.70In the Money | $28.35In 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 | $0.04Out 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 | $29.70In the Money | $33.50In the Money | $26.28In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.15Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 334Out of the Money | ZMIn the Money | $34.60In the Money | $38.50In the Money | $26.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out 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 | $39.65In the Money | $43.50In the Money | $32.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.40Out of the Money | $0.03Out of the Money | $-0.07Out of the Money | 17Out of the Money | 653Out of the Money | ZMIn the Money | $44.65In the Money | $48.50In 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 | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 11Out of the Money | 618Out of the Money | ZMIn the Money | $49.65In the Money | $53.50In the Money | $36.85In the Money | $0.00In the Money | ---In the Money | ---In the Money |