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 | $15.60In the Money | $17.60In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $13.40In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $12.40In the Money | $13.10In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $11.40In the Money | $11.70In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZIONIn the Money | $10.40In the Money | $10.70In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $9.40In the Money | $9.70In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
ZIONIn the Money | $8.50In the Money | $8.70In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $7.50In the Money | $7.90In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZIONOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 185Out of the Money | |
ZIONIn the Money | $4.90In the Money | $8.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZIONIn the Money | $5.50In the Money | $7.20In 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 | $4.50In the Money | $6.20In 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 | $0.05Out of the Money | $-0.08Out of the Money | 1Out of the Money | 2Out of the Money | |
ZIONIn the Money | $3.50In the Money | $5.00In 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 | $-0.16Out of the Money | 350Out of the Money | 195Out of the Money | |
ZIONIn the Money | $2.60In the Money | $2.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONNear the Money | $0.05Near the Money | $0.15Near the Money | $0.15Near the Money | $-0.18Near the Money | 6Near the Money | 78Near the Money | |
ZIONIn the Money | $1.75In the Money | $2.35In the Money | $1.65In the Money | $-3.89In the Money | 2In the Money | 2In the Money | ZIONNear the Money | $0.20Near the Money | $0.30Near the Money | $0.29Near the Money | $-0.19Near the Money | 74Near the Money | 143Near the Money | |
ZIONUnderlying issue's last price | $1.05Underlying issue's last price | $1.15Underlying issue's last price | $1.05Underlying issue's last price | $-0.05Underlying issue's last price | 303Underlying issue's last price | 218Underlying issue's last price | Filter Table By Strike Price of$41.00Underlying issue's last price | ZIONUnderlying issue's last price | $0.45Underlying issue's last price | $0.55Underlying issue's last price | $0.65Underlying issue's last price | $-0.35Underlying issue's last price | 32Underlying issue's last price | 196Underlying issue's last price |
ZIONNear the Money | $0.50Near the Money | $0.60Near the Money | $0.50Near the Money | $-0.05Near the Money | 47Near the Money | 191Near the Money | ZIONIn the Money | $0.90In the Money | $1.05In the Money | $1.00In the Money | $-0.50In the Money | 396In the Money | 212In the Money | |
ZIONNear the Money | $0.20Near the Money | $0.30Near the Money | $0.22Near the Money | $-0.05Near the Money | 33Near the Money | 62Near the Money | ZIONIn the Money | $0.30In the Money | $1.75In the Money | $1.77In the Money | $-0.43In the Money | 9In the Money | 299In the Money | |
ZIONNear the Money | $0.05Near the Money | $0.15Near the Money | $0.14Near the Money | $-0.06Near the Money | 11Near the Money | 91Near the Money | ZIONIn the Money | $2.15In the Money | $2.65In the Money | $3.05In the Money | $0.00In the Money | ---In the Money | 33In the Money | |
ZIONOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 260Out of the Money | 141Out of the Money | ZIONIn the Money | $2.30In the Money | $3.60In 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 | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | ZIONIn the Money | $4.30In the Money | $4.60In 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 | 39Out of the Money | ZIONIn the Money | $4.50In the Money | $5.60In 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 | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | ZIONIn the Money | $5.80In the Money | $6.60In the Money | $5.80In 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 | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | ZIONIn the Money | $7.30In the Money | $7.60In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZIONIn the Money | $7.50In the Money | $8.60In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $8.30In the Money | $9.60In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $9.50In the Money | $10.60In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $10.50In the Money | $11.60In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $11.50In the Money | $12.60In 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 | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 109Out of the Money | ZIONIn the Money | $12.20In the Money | $13.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |