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 | $16.40In the Money | $19.30In 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 | $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 | $11.00In the Money | $14.00In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $10.10In the Money | $12.80In 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 | $0.30Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZIONIn the Money | $9.10In the Money | $12.00In 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 | $0.30Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZIONIn the Money | $8.00In 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 | $0.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $8.40In the Money | $8.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.05Out of the Money | $0.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $6.50In the Money | $7.90In 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 | $0.20Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
ZIONIn the Money | $4.90In the Money | $7.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.10Out of the Money | $0.25Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZIONIn the Money | $4.30In the Money | $6.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.20Out of the Money | $0.00Out of the Money | 6Out of the Money | 20Out of the Money | |
ZIONIn the Money | $4.80In the Money | $6.60In 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 | $0.40Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | |
ZIONIn the Money | $3.00In the Money | $4.20In the Money | $5.09In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZIONOut of the Money | $0.40Out of the Money | $0.55Out of the Money | $0.67Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZIONIn the Money | $2.45In the Money | $3.30In the Money | $2.80In the Money | $0.00In the Money | ---In the Money | 13In the Money | ZIONNear the Money | $0.60Near the Money | $0.70Near the Money | $0.65Near the Money | $0.15Near the Money | 2Near the Money | 8Near the Money | |
ZIONIn the Money | $2.45In the Money | $2.60In the Money | $2.65In the Money | $-0.35In the Money | 2In the Money | 46In the Money | ZIONNear the Money | $0.85Near the Money | $1.00Near the Money | $0.56Near the Money | $0.00Near the Money | ---Near the Money | 58Near the Money | |
ZIONUnderlying issue's last price | $1.65Underlying issue's last price | $1.95Underlying issue's last price | $1.95Underlying issue's last price | $-0.90Underlying issue's last price | 19Underlying issue's last price | 29Underlying issue's last price | Filter Table By Strike Price of$42.00Underlying issue's last price | ZIONUnderlying issue's last price | $1.20Underlying issue's last price | $1.35Underlying issue's last price | $1.23Underlying issue's last price | $0.21Underlying issue's last price | 10Underlying issue's last price | 35Underlying issue's last price |
ZIONNear the Money | $1.30Near the Money | $1.45Near the Money | $1.55Near the Money | $-0.59Near the Money | 3Near the Money | 151Near the Money | ZIONIn the Money | $1.70In the Money | $1.85In the Money | $1.70In the Money | $-1.70In the Money | 551In the Money | 9In the Money | |
ZIONNear the Money | $0.90Near the Money | $1.05Near the Money | $1.00Near the Money | $-0.65Near the Money | 9Near the Money | 20Near the Money | ZIONIn the Money | $2.25In the Money | $2.50In the Money | $2.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZIONNear the Money | $0.60Near the Money | $0.75Near the Money | $0.73Near the Money | $-0.45Near the Money | 17Near the Money | 50Near the Money | ZIONIn the Money | $2.95In the Money | $4.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONOut of the Money | $0.40Out of the Money | $0.55Out of the Money | $0.50Out of the Money | $-0.30Out of the Money | 1Out of the Money | 25Out of the Money | ZIONIn the Money | $3.70In the Money | $4.90In 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 | $0.40Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | ZIONIn the Money | $4.60In the Money | $6.30In 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 | $0.25Out of the Money | $-0.13Out of the Money | 4Out of the Money | 7Out of the Money | ZIONIn the Money | $3.90In the Money | $7.00In 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 | $0.25Out of the Money | $0.18Out of the Money | $0.18Out of the Money | 7Out of the Money | ---Out of the Money | ZIONIn the Money | $6.40In the Money | $6.90In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $6.10In the Money | $9.20In 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 | $0.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $6.90In the Money | $10.20In 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 | $0.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $8.30In the Money | $10.90In 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 | $0.25Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZIONIn the Money | $11.00In the Money | $14.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |