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 | $27.10In the Money | $27.85In 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 | $0.33Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | |
ZMIn the Money | $22.50In the Money | $23.10In the Money | $22.92In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZMOut of the Money | $0.00Out of the Money | $0.48Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 122Out of the Money | |
ZMIn the Money | $17.95In the Money | $18.25In the Money | $25.77In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZMOut of the Money | $0.42Out of the Money | $0.56Out of the Money | $0.54Out of the Money | $0.00Out of the Money | ---Out of the Money | 258Out of the Money | |
ZMIn the Money | $13.70In the Money | $13.95In the Money | $19.40In the Money | $0.00In the Money | ---In the Money | 31In the Money | ZMOut of the Money | $1.02Out of the Money | $1.25Out of the Money | $1.09Out of the Money | $0.04Out of the Money | 3Out of the Money | 130Out of the Money | |
ZMIn the Money | $9.95In the Money | $10.25In the Money | $10.20In the Money | $0.00In the Money | ---In the Money | 64In the Money | ZMOut of the Money | $2.18Out of the Money | $2.48Out of the Money | $2.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 382Out of the Money | |
ZMUnderlying issue's last price | $6.85Underlying issue's last price | $7.05Underlying issue's last price | $7.15Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 124Underlying issue's last price | Filter Table By Strike Price of$55.00Underlying issue's last price | ZMUnderlying issue's last price | $4.00Underlying issue's last price | $4.20Underlying issue's last price | $4.05Underlying issue's last price | $0.00Underlying issue's last price | 16Underlying issue's last price | 1,787Underlying issue's last price |
ZMOut of the Money | $4.45Out of the Money | $4.70Out of the Money | $4.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 206Out of the Money | ZMIn the Money | $6.60In the Money | $6.80In the Money | $6.40In the Money | $0.00In the Money | ---In the Money | 1,329In the Money | |
ZMOut of the Money | $2.84Out of the Money | $2.97Out of the Money | $3.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 645Out of the Money | ZMIn the Money | $9.75In the Money | $10.15In the Money | $9.67In the Money | $0.42In the Money | 1In the Money | 1,336In the Money | |
ZMOut of the Money | $1.70Out of the Money | $1.86Out of the Money | $1.88Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,003Out of the Money | ZMIn the Money | $13.95In the Money | $14.35In the Money | $13.68In the Money | $0.00In the Money | ---In the Money | 872In the Money | |
ZMOut of the Money | $1.10Out of the Money | $1.16Out of the Money | $1.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,544Out of the Money | ZMIn the Money | $18.50In the Money | $18.95In the Money | $17.29In the Money | $0.00In the Money | ---In the Money | 561In the Money | |
ZMOut of the Money | $0.65Out of the Money | $0.71Out of the Money | $0.71Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,295Out of the Money | ZMIn the Money | $22.70In the Money | $23.90In the Money | $17.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.39Out of the Money | $0.46Out of the Money | $0.48Out of the Money | $0.00Out of the Money | ---Out of the Money | 243Out of the Money | ZMIn the Money | $28.10In the Money | $28.95In the Money | $22.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.25Out of the Money | $0.40Out of the Money | $0.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 367Out of the Money | ZMIn the Money | $33.15In the Money | $33.90In the Money | $27.63In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.47Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 947Out of the Money | ZMIn the Money | $38.05In the Money | $39.15In the Money | $26.96In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.40Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,662Out of the Money | ZMIn the Money | $42.70In the Money | $44.30In 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 | $0.36Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 98Out of the Money | ZMIn the Money | $47.65In the Money | $49.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |