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 | $21.40In 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 | $1.35Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZIONIn the Money | $18.00In the Money | $19.90In 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 | $0.30Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZIONIn the Money | $15.70In the Money | $19.50In the Money | $18.00In the Money | $18.00In the Money | 1In the Money | ---In the Money | ZIONOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
ZIONIn the Money | $13.20In the Money | $16.50In 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 | $12.00In the Money | $14.30In 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 | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | |
ZIONIn the Money | $7.60In the Money | $9.90In 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 | 61Out of the Money | |
ZIONIn the Money | $5.70In the Money | $7.40In the Money | $7.60In the Money | $0.00In the Money | ---In the Money | 17In the Money | ZIONOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 461Out of the Money | |
ZIONIn the Money | $4.20In the Money | $7.60In the Money | $6.60In the Money | $0.00In the Money | ---In the Money | 24In the Money | ZIONOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZIONIn the Money | $4.50In the Money | $5.00In 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 | $0.25Out of the Money | $0.25Out of the Money | $-0.09Out of the Money | 15Out of the Money | 509Out of the Money | |
ZIONIn the Money | $4.30In the Money | $6.40In 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 | $0.30Out of the Money | $0.09Out of the Money | 42Out of the Money | 10Out of the Money | |
ZIONIn the Money | $2.20In the Money | $3.70In the Money | $4.64In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZIONOut of the Money | $0.35Out of the Money | $0.45Out of the Money | $0.45Out of the Money | $-0.20Out of the Money | 1Out of the Money | 52Out of the Money | |
ZIONIn the Money | $2.70In the Money | $2.85In the Money | $2.89In the Money | $-0.61In the Money | 2In the Money | 1,205In the Money | ZIONNear the Money | $0.55Near the Money | $0.65Near the Money | $0.61Near the Money | $0.10Near the Money | 60Near the Money | 2,743Near the Money | |
ZIONIn the Money | $2.00In the Money | $2.15In the Money | $2.93In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZIONNear the Money | $0.85Near the Money | $0.95Near the Money | $0.95Near the Money | $0.10Near the Money | 2Near the Money | 139Near the Money | |
ZIONUnderlying issue's last price | $1.40Underlying issue's last price | $1.55Underlying issue's last price | $2.00Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 86Underlying issue's last price | Filter Table By Strike Price of$42.00Underlying issue's last price | ZIONUnderlying issue's last price | $1.25Underlying issue's last price | $1.40Underlying issue's last price | $1.40Underlying issue's last price | $0.30Underlying issue's last price | 41Underlying issue's last price | 715Underlying issue's last price |
ZIONNear the Money | $1.20Near the Money | $1.25Near the Money | $1.09Near the Money | $-0.61Near the Money | 16Near the Money | 355Near the Money | ZIONIn the Money | $1.50In the Money | $1.60In the Money | $1.55In the Money | $0.20In the Money | 15In the Money | 3,370In the Money | |
ZIONNear the Money | $0.90Near the Money | $1.05Near the Money | $0.95Near the Money | $-0.20Near the Money | 14Near the Money | 91Near the Money | ZIONIn the Money | $1.75In the Money | $1.90In the Money | $1.85In the Money | $0.65In the Money | 13In the Money | 198In the Money | |
ZIONNear the Money | $0.55Near the Money | $0.65Near the Money | $0.57Near the Money | $-0.13Near the Money | 4Near the Money | 233Near the Money | ZIONIn the Money | $2.40In the Money | $2.60In the Money | $1.90In the Money | $0.20In the Money | 1In the Money | 77In the Money | |
ZIONNear the Money | $0.30Near the Money | $0.45Near the Money | $0.35Near the Money | $-0.14Near the Money | 22Near the Money | 1,069Near the Money | ZIONIn the Money | $3.10In the Money | $5.00In the Money | $3.50In the Money | $0.60In the Money | 5In the Money | 543In the Money | |
ZIONOut of the Money | $0.15Out of the Money | $0.30Out of the Money | $0.21Out of the Money | $-0.09Out of the Money | 1Out of the Money | 19Out of the Money | ZIONIn the Money | $4.00In the Money | $4.40In 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 | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | ZIONIn the Money | $4.90In the Money | $5.40In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZIONOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $-0.01Out of the Money | 2Out of the Money | 376Out of the Money | ZIONIn the Money | $3.40In the Money | $6.70In 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 | $5.90In the Money | $8.10In 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 | $6.80In the Money | $9.00In 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 | $0.15Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 360Out of the Money | ZIONIn the Money | $7.10In the Money | $9.60In 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 | $8.80In the Money | $11.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $8.50In 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 | $10.30In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $9.60In the Money | $12.90In 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 | $11.80In the Money | $13.90In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 94Out of the Money | ZIONIn the Money | $12.80In the Money | $15.00In 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 | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $15.80In the Money | $18.70In the Money | $20.90In the Money | $0.00In the Money | ---In the Money | 2In the Money |