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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ZIONIn the Money | $18.80In the Money | $21.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZIONIn the Money | $16.10In the Money | $19.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.00Out of the Money | $1.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $14.00In the Money | $17.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
ZIONIn the Money | $11.50In the Money | $14.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | |
ZIONIn the Money | $8.90In the Money | $12.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 107Out of the Money | |
ZIONIn the Money | $8.30In the Money | $11.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $7.10In the Money | $10.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZIONIn the Money | $6.60In the Money | $10.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | |
ZIONIn the Money | $6.60In the Money | $9.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $5.50In the Money | $8.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $4.70In the Money | $7.10In the Money | $6.10In the Money | $0.00In the Money | ---In the Money | 30In the Money | ZIONOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.03Out of the Money | 32Out of the Money | 167Out of the Money | |
ZIONIn the Money | $3.80In the Money | $6.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.15Out of the Money | $0.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $2.60In the Money | $4.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.25Out of the Money | $0.35Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZIONIn the Money | $2.55In the Money | $4.60In the Money | $4.70In the Money | $0.00In the Money | ---In the Money | 141In the Money | ZIONOut of the Money | $0.30Out of the Money | $0.40Out of the Money | $0.33Out of the Money | $0.06Out of the Money | 41Out of the Money | 267Out of the Money | |
ZIONIn the Money | $2.10In the Money | $4.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONNear the Money | $0.40Near the Money | $0.50Near the Money | $0.35Near the Money | $0.00Near the Money | ---Near the Money | 4Near the Money | |
ZIONIn the Money | $2.30In the Money | $2.50In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 11In the Money | ZIONNear the Money | $0.70Near the Money | $0.80Near the Money | $0.60Near the Money | $0.00Near the Money | ---Near the Money | 13Near the Money | |
ZIONUnderlying issue's last price | $1.65Underlying issue's last price | $1.80Underlying issue's last price | $1.96Underlying issue's last price | $-0.42Underlying issue's last price | 11Underlying issue's last price | 211Underlying issue's last price | Filter Table By Strike Price of$40.00Underlying issue's last price | ZIONUnderlying issue's last price | $1.05Underlying issue's last price | $1.20Underlying issue's last price | $0.79Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 1,059Underlying issue's last price |
ZIONNear the Money | $1.10Near the Money | $1.25Near the Money | $1.80Near the Money | $0.00Near the Money | ---Near the Money | 66Near the Money | ZIONIn the Money | $1.55In the Money | $1.65In the Money | $1.45In the Money | $0.00In the Money | ---In the Money | 132In the Money | |
ZIONNear the Money | $0.70Near the Money | $0.80Near the Money | $1.01Near the Money | $0.00Near the Money | ---Near the Money | 231Near the Money | ZIONIn the Money | $2.20In the Money | $2.30In the Money | $1.60In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
ZIONNear the Money | $0.55Near the Money | $0.65Near the Money | $0.55Near the Money | $-0.30Near the Money | 4Near the Money | 549Near the Money | ZIONIn the Money | $2.50In the Money | $3.90In the Money | $1.71In the Money | $0.00In the Money | ---In the Money | 501In the Money | |
ZIONNear the Money | $0.45Near the Money | $0.55Near the Money | $0.48Near the Money | $-0.12Near the Money | 5Near the Money | 50Near the Money | ZIONIn the Money | $1.90In the Money | $3.90In the Money | $2.65In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
ZIONOut of the Money | $0.25Out of the Money | $0.35Out of the Money | $0.34Out of the Money | $-0.08Out of the Money | 12Out of the Money | 131Out of the Money | ZIONIn the Money | $2.75In the Money | $4.90In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
ZIONOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.21Out of the Money | $-0.28Out of the Money | 10Out of the Money | 397Out of the Money | ZIONIn the Money | $3.10In the Money | $5.80In the Money | $4.28In the Money | $0.00In the Money | ---In the Money | 107In the Money | |
ZIONOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $-0.11Out of the Money | 1Out of the Money | 8Out of the Money | ZIONIn the Money | $4.50In the Money | $6.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZIONIn the Money | $5.20In the Money | $8.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 150Out of the Money | ZIONIn the Money | $5.60In the Money | $8.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | ZIONIn the Money | $6.00In the Money | $9.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $8.40In the Money | $10.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.04Out of the Money | 1Out of the Money | 165Out of the Money | ZIONIn the Money | $7.40In the Money | $11.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | ZIONIn the Money | $12.40In the Money | $15.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $17.40In the Money | $21.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |