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 | $27.45In the Money | $28.90In the Money | $0.00In 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 | 7Out of the Money | |
ZMIn the Money | $22.55In the Money | $24.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.07Out of the Money | $0.19Out of the Money | $0.09Out of the Money | $0.00Out of the Money | 10Out of the Money | 738Out of the Money | |
ZMIn the Money | $17.70In the Money | $19.25In the Money | $21.00In the Money | $0.00In the Money | ---In the Money | 11In the Money | ZMOut of the Money | $0.07Out of the Money | $0.19Out of the Money | $0.15Out of the Money | $0.05Out of the Money | 2Out of the Money | 182Out of the Money | |
ZMIn the Money | $13.05In the Money | $13.95In the Money | $16.70In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZMOut of the Money | $0.34Out of the Money | $0.40Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 6,938Out of the Money | |
ZMIn the Money | $9.40In the Money | $10.10In the Money | $9.30In the Money | $-0.40In the Money | 8In the Money | 146In the Money | ZMOut of the Money | $0.80Out of the Money | $1.18Out of the Money | $0.98Out of the Money | $0.04Out of the Money | 42Out of the Money | 507Out of the Money | |
ZMUnderlying issue's last price | $5.85Underlying issue's last price | $6.55Underlying issue's last price | $5.85Underlying issue's last price | $-0.95Underlying issue's last price | 26Underlying issue's last price | 594Underlying issue's last price | Filter Table By Strike Price of$55.00Underlying issue's last price | ZMUnderlying issue's last price | $2.30Underlying issue's last price | $2.34Underlying issue's last price | $2.36Underlying issue's last price | $0.11Underlying issue's last price | 310Underlying issue's last price | 905Underlying issue's last price |
ZMNear the Money | $3.25Near the Money | $3.30Near the Money | $3.25Near the Money | $-0.25Near the Money | 166Near the Money | 2,224Near the Money | ZMIn the Money | $4.65In the Money | $4.75In the Money | $4.72In the Money | $0.37In the Money | 93In the Money | 2,123In the Money | |
ZMOut of the Money | $1.61Out of the Money | $1.69Out of the Money | $1.64Out of the Money | $-0.12Out of the Money | 67Out of the Money | 2,479Out of the Money | ZMIn the Money | $8.00In the Money | $8.85In the Money | $8.06In the Money | $0.56In the Money | 7In the Money | 4,300In the Money | |
ZMOut of the Money | $0.75Out of the Money | $0.81Out of the Money | $0.81Out of the Money | $-0.07Out of the Money | 140Out of the Money | 3,133Out of the Money | ZMIn the Money | $12.25In the Money | $12.55In the Money | $12.55In the Money | $1.27In the Money | 2In the Money | 558In the Money | |
ZMOut of the Money | $0.35Out of the Money | $0.39Out of the Money | $0.35Out of the Money | $-0.07Out of the Money | 44Out of the Money | 2,027Out of the Money | ZMIn the Money | $16.35In the Money | $18.35In the Money | $14.11In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZMOut of the Money | $0.12Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $0.02Out of the Money | 2Out of the Money | 1,733Out of the Money | ZMIn the Money | $21.45In the Money | $23.00In the Money | $18.06In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.06Out of the Money | $0.17Out of the Money | $0.17Out of the Money | $-0.02Out of the Money | 2Out of the Money | 464Out of the Money | ZMIn the Money | $26.20In the Money | $28.30In the Money | $22.77In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.17Out of the Money | $0.17Out of the Money | $-0.01Out of the Money | 2Out of the Money | 458Out of the Money | ZMIn the Money | $31.25In the Money | $33.35In the Money | $26.80In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
ZMOut of the Money | $0.04Out of the Money | $0.16Out of the Money | $0.17Out of the Money | $-0.02Out of the Money | 2Out of the Money | 333Out of the Money | ZMIn the Money | $36.20In the Money | $38.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $0.04Out of the Money | 2Out of the Money | 810Out of the Money | ZMIn the Money | $41.20In the Money | $43.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $0.05Out of the Money | 2Out of the Money | 165Out of the Money | ZMIn the Money | $46.20In the Money | $48.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |