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 | $27.50In the Money | $31.50In 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 | $22.55In the Money | $26.45In 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 | $19.40In the Money | $19.70In 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 | $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 | $14.45In the Money | $14.80In the Money | $12.72In the Money | $0.00In the Money | ---In the Money | 111In the Money | ZMOut of the Money | $0.02Out of the Money | $0.14Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 1Out of the Money | 222Out of the Money | |
ZMIn the Money | $9.20In the Money | $10.00In the Money | $9.85In the Money | $0.21In the Money | 4In the Money | 210In the Money | ZMOut of the Money | $0.12Out of the Money | $0.22Out of the Money | $0.16Out of the Money | $-0.02Out of the Money | 6Out of the Money | 1,427Out of the Money | |
ZMUnderlying issue's last price | $5.25Underlying issue's last price | $6.55Underlying issue's last price | $5.38Underlying issue's last price | $0.23Underlying issue's last price | 23Underlying issue's last price | 664Underlying issue's last price | Filter Table By Strike Price of$55.00Underlying issue's last price | ZMUnderlying issue's last price | $0.62Underlying issue's last price | $0.68Underlying issue's last price | $0.64Underlying issue's last price | $-0.11Underlying issue's last price | 82Underlying issue's last price | 2,576Underlying issue's last price |
ZMNear the Money | $2.09Near the Money | $2.16Near the Money | $2.12Near the Money | $-0.04Near the Money | 244Near the Money | 2,167Near the Money | ZMIn the Money | $2.42In the Money | $2.58In the Money | $2.45In the Money | $-0.15In the Money | 262In the Money | 2,586In the Money | |
ZMOut of the Money | $0.57Out of the Money | $0.65Out of the Money | $0.61Out of the Money | $-0.06Out of the Money | 190Out of the Money | 3,297Out of the Money | ZMIn the Money | $5.90In the Money | $6.80In the Money | $6.76In the Money | $0.00In the Money | ---In the Money | 2,230In the Money | |
ZMOut of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.15Out of the Money | $-0.05Out of the Money | 19Out of the Money | 5,156Out of the Money | ZMIn the Money | $10.35In the Money | $11.95In the Money | $10.85In the Money | $-1.73In the Money | 2In the Money | 2In the Money | |
ZMOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.01Out of the Money | 12Out of the Money | 2,706Out of the Money | ZMIn the Money | $13.85In the Money | $17.35In the Money | $16.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.16Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,157Out of the Money | ZMIn the Money | $18.85In the Money | $22.75In the Money | $18.50In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,701Out of the Money | ZMIn the Money | $23.75In the Money | $27.65In 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 | $0.14Out 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 | $28.75In the Money | $32.70In 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 | $33.75In the Money | $37.70In 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 | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 518Out of the Money | ZMIn the Money | $38.75In the Money | $42.60In 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 | $0.50Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 653Out of the Money | ZMIn the Money | $43.80In the Money | $47.55In 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 | $0.21Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 618Out of the Money | ZMIn the Money | $48.75In the Money | $52.60In the Money | $36.85In the Money | $0.00In the Money | ---In the Money | ---In the Money |