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 | $26.60In the Money | $29.80In the Money | $35.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $0.01Out of the Money | $1.31Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 79Out of the Money | |
ZMIn the Money | $23.15In the Money | $24.50In the Money | $30.08In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $0.04Out of the Money | $0.24Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 103Out of the Money | |
ZMIn the Money | $18.55In the Money | $18.95In the Money | $24.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.08Out of the Money | $0.32Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
ZMIn the Money | $14.00In the Money | $14.40In the Money | $14.04In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZMOut of the Money | $0.57Out of the Money | $0.69Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,456Out of the Money | |
ZMIn the Money | $9.90In the Money | $10.40In the Money | $10.45In the Money | $0.00In the Money | ---In the Money | 44In the Money | ZMOut of the Money | $1.31Out of the Money | $1.53Out of the Money | $1.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 501Out of the Money | |
ZMUnderlying issue's last price | $6.55Underlying issue's last price | $6.80Underlying issue's last price | $7.18Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 98Underlying issue's last price | Filter Table By Strike Price of$55.00Underlying issue's last price | ZMUnderlying issue's last price | $2.94Underlying issue's last price | $3.05Underlying issue's last price | $2.63Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 700Underlying issue's last price |
ZMNear the Money | $4.00Near the Money | $4.15Near the Money | $4.05Near the Money | $-0.11Near the Money | 10Near the Money | 431Near the Money | ZMIn the Money | $5.25In the Money | $5.50In the Money | $5.30In the Money | $0.00In the Money | ---In the Money | 322In the Money | |
ZMOut of the Money | $2.27Out of the Money | $2.34Out of the Money | $2.62Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,968Out of the Money | ZMIn the Money | $8.55In the Money | $8.90In the Money | $8.30In the Money | $0.00In the Money | ---In the Money | 1,179In the Money | |
ZMOut of the Money | $1.22Out of the Money | $1.30Out of the Money | $1.36Out of the Money | $0.00Out of the Money | ---Out of the Money | 810Out of the Money | ZMIn the Money | $12.65In the Money | $13.20In the Money | $13.55In the Money | $0.00In the Money | ---In the Money | 153In the Money | |
ZMOut of the Money | $0.65Out of the Money | $0.72Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 495Out of the Money | ZMIn the Money | $17.40In the Money | $19.00In the Money | $12.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.35Out of the Money | $0.41Out of the Money | $0.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 200Out of the Money | ZMIn the Money | $20.95In the Money | $22.65In the Money | $19.19In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.20Out of the Money | $0.27Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 231Out of the Money | ZMIn the Money | $27.10In the Money | $28.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.10Out of the Money | $0.37Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 82Out of the Money | ZMIn the Money | $30.60In the Money | $33.95In the Money | $25.11In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.03Out of the Money | $0.32Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | ZMIn the Money | $35.75In the Money | $39.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.02Out of the Money | $0.28Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 328Out of the Money | ZMIn the Money | $40.55In the Money | $43.95In 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 | $0.26Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | ZMIn the Money | $45.35In the Money | $49.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |