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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ZDMIn the Money | $8.95In the Money | $9.55In the Money | $9.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZDMOut of the Money | ---Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZDMIn the Money | $8.00In the Money | $8.55In the Money | $8.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZDMOut of the Money | ---Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZDMIn the Money | $7.00In the Money | $7.55In the Money | $7.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZDMOut of the Money | ---Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZDMIn the Money | $6.00In the Money | $6.55In the Money | $6.35In the Money | $0.00In the Money | ---In the Money | 15In the Money | ZDMOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZDMIn the Money | $5.50In the Money | $6.10In the Money | $5.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZDMOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZDMIn the Money | $5.05In the Money | $5.60In the Money | $5.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZDMOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZDMIn the Money | $4.05In the Money | $4.60In the Money | $4.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZDMOut of the Money | $0.01Out of the Money | $0.17Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZDMIn the Money | $2.65In the Money | $3.20In the Money | $2.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZDMNear the Money | $0.02Near the Money | $0.22Near the Money | $0.23Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
ZDMIn the Money | $2.40In the Money | $2.95In the Money | $2.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZDMNear the Money | $0.02Near the Money | $0.23Near the Money | $0.25Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
ZDMIn the Money | $2.20In the Money | $2.75In the Money | $2.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZDMNear the Money | $0.02Near the Money | $0.25Near the Money | $0.26Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
ZDMIn the Money | $2.05In the Money | $2.50In the Money | $2.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZDMNear the Money | $0.02Near the Money | $0.28Near the Money | $0.30Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
ZDMIn the Money | $1.85In the Money | $2.30In the Money | $2.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZDMNear the Money | $0.04Near the Money | $0.29Near the Money | $0.34Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
ZDMIn the Money | $1.65In the Money | $2.00In the Money | $1.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZDMNear the Money | $0.06Near the Money | $0.34Near the Money | $0.38Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
ZDMIn the Money | $1.45In the Money | $1.80In the Money | $1.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZDMNear the Money | $0.10Near the Money | $0.38Near the Money | $0.43Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
ZDMIn the Money | $1.25In the Money | $1.60In the Money | $1.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZDMNear the Money | $0.15Near the Money | $0.43Near the Money | $0.48Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
ZDMIn the Money | $1.10In the Money | $1.40In the Money | $1.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZDMNear the Money | $0.21Near the Money | $0.48Near the Money | $0.55Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
ZDMIn the Money | $0.90In the Money | $1.20In the Money | $1.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZDMNear the Money | $0.29Near the Money | $0.55Near the Money | $0.65Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
ZDMUnderlying issue's last price | $0.75Underlying issue's last price | $1.05Underlying issue's last price | $0.90Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | ---Underlying issue's last price | Filter Table By Strike Price of$30.00Underlying issue's last price | ZDMUnderlying issue's last price | $0.37Underlying issue's last price | $0.65Underlying issue's last price | $0.75Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | ---Underlying issue's last price |
ZDMNear the Money | $0.60Near the Money | $0.90Near the Money | $0.80Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | ZDMIn the Money | $0.49In the Money | $0.75In the Money | $0.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZDMNear the Money | $0.46Near the Money | $0.75Near the Money | $0.65Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | ZDMIn the Money | $0.60In the Money | $0.90In the Money | $1.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZDMNear the Money | $0.35Near the Money | $0.60Near the Money | $0.55Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | ZDMIn the Money | $0.75In the Money | $1.05In the Money | $1.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZDMNear the Money | $0.23Near the Money | $0.50Near the Money | $0.44Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | ZDMIn the Money | $0.90In the Money | $1.20In the Money | $1.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZDMNear the Money | $0.14Near the Money | $0.42Near the Money | $0.36Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | ZDMIn the Money | $1.00In the Money | $1.45In the Money | $1.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZDMNear the Money | $0.02Near the Money | $0.25Near the Money | $0.22Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | ZDMIn the Money | $1.65In the Money | $2.10In the Money | $2.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZDMOut of the Money | ---Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZDMIn the Money | $3.65In the Money | $4.10In the Money | $4.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZDMOut of the Money | ---Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZDMIn the Money | $5.60In the Money | $6.05In the Money | $6.25In the Money | $0.00In the Money | ---In the Money | ---In the Money |