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 | $27.80In the Money | $30.70In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $24.10In the Money | $24.90In 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 | $19.30In the Money | $19.50In 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 | $0.75Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 723Out of the Money | |
ZMIn the Money | $14.15In the Money | $14.65In the Money | $12.72In the Money | $0.00In the Money | ---In the Money | 111In the Money | ZMOut of the Money | $0.05Out of the Money | $0.16Out of the Money | $0.10Out of the Money | $0.03Out of the Money | 1Out of the Money | 221Out of the Money | |
ZMIn the Money | $9.50In the Money | $9.85In the Money | $9.64In the Money | $1.09In the Money | 3In the Money | 209In the Money | ZMOut of the Money | $0.16Out of the Money | $0.19Out of the Money | $0.18Out of the Money | $-0.06Out of the Money | 54Out of the Money | 1,376Out of the Money | |
ZMUnderlying issue's last price | $5.15Underlying issue's last price | $5.30Underlying issue's last price | $5.30Underlying issue's last price | $0.45Underlying issue's last price | 15Underlying issue's last price | 649Underlying issue's last price | Filter Table By Strike Price of$55.00Underlying issue's last price | ZMUnderlying issue's last price | $0.72Underlying issue's last price | $0.77Underlying issue's last price | $0.73Underlying issue's last price | $-0.17Underlying issue's last price | 171Underlying issue's last price | 2,504Underlying issue's last price |
ZMNear the Money | $2.06Near the Money | $2.11Near the Money | $2.09Near the Money | $0.18Near the Money | 186Near the Money | 2,144Near the Money | ZMIn the Money | $2.56In the Money | $2.61In the Money | $2.60In the Money | $-0.34In the Money | 29In the Money | 2,575In the Money | |
ZMOut of the Money | $0.60Out of the Money | $0.65Out of the Money | $0.62Out of the Money | $0.15Out of the Money | 408Out of the Money | 3,299Out of the Money | ZMIn the Money | $6.10In the Money | $6.30In the Money | $6.76In the Money | $0.00In the Money | ---In the Money | 2,230In the Money | |
ZMOut of the Money | $0.18Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $0.04Out of the Money | 30Out of the Money | 5,117Out of the Money | ZMIn the Money | $10.90In the Money | $11.15In the Money | $12.58In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZMOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.02Out of the Money | 91Out of the Money | 2,637Out of the Money | ZMIn the Money | $15.50In the Money | $16.10In 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 | $0.19Out 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 | $20.20In the Money | $21.50In 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 | $0.09Out 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 | $24.15In the Money | $27.35In 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 | $0.15Out 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 | $29.50In the Money | $32.25In 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 | $0.15Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 334Out of the Money | ZMIn the Money | $34.70In the Money | $37.20In 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 | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 518Out of the Money | ZMIn the Money | $39.45In the Money | $42.45In 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 | $0.74Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 653Out of the Money | ZMIn the Money | $44.55In the Money | $47.15In the Money | $47.79In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.20Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 23Out of the Money | 611Out of the Money | ZMIn the Money | $49.45In the Money | $52.40In the Money | $36.85In the Money | $0.00In the Money | ---In the Money | ---In the Money |