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 | $20.40In the Money | $23.40In the Money | $22.60In 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 | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZIONIn the Money | $17.00In the Money | $20.60In the Money | $19.00In 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 | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZIONIn the Money | $16.70In the Money | $17.00In 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 | $2.15Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
ZIONIn the Money | $14.20In the Money | $14.50In 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 | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
ZIONIn the Money | $11.70In the Money | $12.00In the Money | $13.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZIONOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 1Out of the Money | 52Out of the Money | |
ZIONIn the Money | $9.20In the Money | $11.20In the Money | $11.50In 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 | 57Out of the Money | |
ZIONIn the Money | $6.80In the Money | $7.10In the Money | $9.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 473Out of the Money | |
ZIONIn the Money | $5.90In the Money | $6.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.17Out of the Money | $0.02Out of the Money | 1Out of the Money | 1Out of the Money | |
ZIONIn the Money | $4.50In the Money | $4.70In the Money | $5.10In the Money | $0.00In the Money | ---In the Money | 14In the Money | ZIONOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.34Out of the Money | $0.17Out of the Money | 32Out of the Money | 509Out of the Money | |
ZIONIn the Money | $4.10In the Money | $4.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.30Out of the Money | $0.35Out of the Money | $0.40Out of the Money | $0.20Out of the Money | 1Out of the Money | 2Out of the Money | |
ZIONIn the Money | $3.20In the Money | $3.40In the Money | $4.64In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZIONNear the Money | $0.45Near the Money | $0.55Near the Money | $0.65Near the Money | $0.65Near the Money | 52Near the Money | ---Near the Money | |
ZIONIn the Money | $2.50In the Money | $2.65In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 1,183In the Money | ZIONNear the Money | $0.65Near the Money | $0.80Near the Money | $0.75Near the Money | $0.25Near the Money | 37Near the Money | 2,742Near the Money | |
ZIONUnderlying issue's last price | $1.85Underlying issue's last price | $1.95Underlying issue's last price | $2.93Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 8Underlying issue's last price | Filter Table By Strike Price of$41.00Underlying issue's last price | ZIONUnderlying issue's last price | $1.00Underlying issue's last price | $1.10Underlying issue's last price | $1.05Underlying issue's last price | $0.40Underlying issue's last price | 37Underlying issue's last price | 98Underlying issue's last price |
ZIONNear the Money | $1.30Near the Money | $1.40Near the Money | $1.65Near the Money | $0.00Near the Money | ---Near the Money | 61Near the Money | ZIONIn the Money | $1.45In the Money | $1.55In the Money | $1.70In the Money | $0.70In the Money | 19In the Money | 702In the Money | |
ZIONNear the Money | $1.05Near the Money | $1.15Near the Money | $1.00Near the Money | $-0.50Near the Money | 13Near the Money | 311Near the Money | ZIONIn the Money | $1.70In the Money | $1.80In the Money | $1.75In the Money | $0.50In the Money | 53In the Money | 3,388In the Money | |
ZIONNear the Money | $0.85Near the Money | $0.95Near the Money | $0.90Near the Money | $-0.55Near the Money | 19Near the Money | 56Near the Money | ZIONIn the Money | $2.00In the Money | $2.15In the Money | $2.21In the Money | $0.76In the Money | 11In the Money | 147In the Money | |
ZIONNear the Money | $0.50Near the Money | $0.60Near the Money | $0.95Near the Money | $0.00Near the Money | ---Near the Money | 233Near the Money | ZIONIn the Money | $2.65In the Money | $3.00In the Money | $1.85In the Money | $0.00In the Money | ---In the Money | 47In the Money | |
ZIONOut of the Money | $0.35Out of the Money | $0.40Out of the Money | $0.38Out of the Money | $-0.02Out of the Money | 17Out of the Money | 1,069Out of the Money | ZIONIn the Money | $3.40In the Money | $4.40In the Money | $2.65In the Money | $0.00In the Money | ---In the Money | 539In the Money | |
ZIONOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.64Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | ZIONIn the Money | $4.30In the Money | $5.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $-0.05Out of the Money | 1Out of the Money | 20Out of the Money | ZIONIn the Money | $5.20In the Money | $5.50In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZIONOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $-0.01Out of the Money | 2Out of the Money | 375Out of the Money | ZIONIn the Money | $5.70In the Money | $6.00In the Money | $3.82In the Money | $0.00In the Money | ---In the Money | 40In the Money | |
ZIONOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | ZIONIn the Money | $6.20In the Money | $6.50In 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 | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ZIONIn the Money | $7.20In the Money | $7.50In 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 | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 360Out of the Money | ZIONIn the Money | $6.80In the Money | $10.40In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | 12In 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 | $7.20In the Money | $10.50In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $8.70In the Money | $11.80In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $9.00In the Money | $11.10In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $11.20In the Money | $11.40In 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 | $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 | $10.20In the Money | $14.40In 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 | $0.10Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 94Out of the Money | ZIONIn the Money | $12.10In the Money | $15.60In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $16.30In the Money | $19.70In the Money | $20.90In the Money | $0.00In the Money | ---In the Money | 2In the Money |