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 | $33.30In the Money | $34.35In the Money | $33.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | |
ZMIn the Money | $28.50In the Money | $29.60In the Money | $30.43In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZMOut of the Money | $0.05Out of the Money | $0.19Out of the Money | $0.18Out of the Money | $0.02Out of the Money | 2Out of the Money | 29Out of the Money | |
ZMIn the Money | $24.20In the Money | $24.95In the Money | $25.77In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.19Out of the Money | $0.36Out of the Money | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | |
ZMIn the Money | $19.20In the Money | $20.20In the Money | $19.40In the Money | $0.00In the Money | ---In the Money | 31In the Money | ZMOut of the Money | $0.52Out of the Money | $0.63Out of the Money | $0.67Out of the Money | $0.00Out of the Money | ---Out of the Money | 81Out of the Money | |
ZMIn the Money | $15.45In the Money | $15.70In the Money | $16.10In the Money | $0.00In the Money | ---In the Money | 62In the Money | ZMOut of the Money | $1.12Out of the Money | $1.26Out of the Money | $1.21Out of the Money | $-0.27Out of the Money | 17Out of the Money | 191Out of the Money | |
ZMIn the Money | $11.65In the Money | $11.90In the Money | $10.50In the Money | $0.00In the Money | ---In the Money | 112In the Money | ZMOut of the Money | $2.21Out of the Money | $2.36Out of the Money | $2.25Out of the Money | $0.15Out of the Money | 5Out of the Money | 1,572Out of the Money | |
ZMUnderlying issue's last price | $8.50Underlying issue's last price | $8.70Underlying issue's last price | $7.91Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 89Underlying issue's last price | Filter Table By Strike Price of$60.00Underlying issue's last price | ZMUnderlying issue's last price | $3.90Underlying issue's last price | $4.10Underlying issue's last price | $3.85Underlying issue's last price | $0.07Underlying issue's last price | 1Underlying issue's last price | 920Underlying issue's last price |
ZMNear the Money | $5.90Near the Money | $6.10Near the Money | $6.05Near the Money | $-0.05Near the Money | 41Near the Money | 624Near the Money | ZMIn the Money | $6.30In the Money | $6.50In the Money | $6.00In the Money | $0.00In the Money | ---In the Money | 1,289In the Money | |
ZMOut of the Money | $3.95Out of the Money | $4.10Out of the Money | $4.30Out of the Money | $-0.06Out of the Money | 15Out of the Money | 972Out of the Money | ZMIn the Money | $9.30In the Money | $9.70In the Money | $11.15In the Money | $0.00In the Money | ---In the Money | 859In the Money | |
ZMOut of the Money | $2.41Out of the Money | $2.72Out of the Money | $2.65Out of the Money | $-0.20Out of the Money | 347Out of the Money | 1,166Out of the Money | ZMIn the Money | $12.90In the Money | $13.45In the Money | $12.25In the Money | $0.00In the Money | ---In the Money | 560In the Money | |
ZMOut of the Money | $1.66Out of the Money | $1.75Out of the Money | $1.81Out of the Money | $0.01Out of the Money | 3Out of the Money | 2,301Out of the Money | ZMIn the Money | $17.00In the Money | $18.05In the Money | $17.00In the Money | $0.00In the Money | ---In the Money | 34In the Money | |
ZMOut of the Money | $1.01Out of the Money | $1.10Out of the Money | $1.11Out of the Money | $-0.09Out of the Money | 1Out of the Money | 243Out of the Money | ZMIn the Money | $21.55In the Money | $22.50In the Money | $22.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.64Out of the Money | $0.71Out of the Money | $0.66Out of the Money | $0.00Out of the Money | ---Out of the Money | 367Out of the Money | ZMIn the Money | $26.30In the Money | $27.60In the Money | $27.63In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.41Out of the Money | $0.48Out of the Money | $0.51Out of the Money | $0.00Out of the Money | ---Out of the Money | 947Out of the Money | ZMIn the Money | $31.35In the Money | $32.85In the Money | $26.96In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.29Out of the Money | $0.42Out of the Money | $0.35Out of the Money | $-0.09Out of the Money | 20Out of the Money | 1,640Out of the Money | ZMIn the Money | $36.75In the Money | $38.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.13Out of the Money | $0.32Out of the Money | $0.23Out of the Money | $-0.01Out of the Money | 2Out of the Money | 98Out of the Money | ZMIn the Money | $41.35In the Money | $43.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |