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 | $15.00In the Money | $17.70In 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 | $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 | $10.70In the Money | $13.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.05Out of the Money | $1.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $10.00In the Money | $12.10In 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 | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZIONIn the Money | $8.60In the Money | $11.20In 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 | $1.15Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZIONIn the Money | $7.00In the Money | $10.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.10Out 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 | $7.40In the Money | $7.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.15Out 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 | $5.00In the Money | $7.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.25Out of the Money | $0.35Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
ZIONIn the Money | $5.60In the Money | $7.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.35Out of the Money | $0.45Out of the Money | $0.45Out of the Money | $0.45Out of the Money | 4Out of the Money | ---Out of the Money | |
ZIONIn the Money | $4.10In the Money | $5.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.45Out of the Money | $0.60Out of the Money | $0.65Out of the Money | $-0.10Out of the Money | 5Out of the Money | 5Out of the Money | |
ZIONIn the Money | $4.00In the Money | $4.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.65Out of the Money | $0.85Out of the Money | $0.80Out of the Money | $-0.06Out of the Money | 1Out of the Money | 50Out of the Money | |
ZIONIn the Money | $3.30In the Money | $3.50In the Money | $3.26In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZIONNear the Money | $0.15Near the Money | $1.30Near the Money | $1.33Near the Money | $0.00Near the Money | ---Near the Money | 1Near the Money | |
ZIONIn the Money | $2.60In the Money | $2.85In the Money | $2.80In the Money | $0.00In the Money | ---In the Money | 13In the Money | ZIONNear the Money | $1.15Near the Money | $1.40Near the Money | $1.70Near the Money | $0.00Near the Money | ---Near the Money | 6Near the Money | |
ZIONUnderlying issue's last price | $2.00Underlying issue's last price | $2.35Underlying issue's last price | $2.01Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 46Underlying issue's last price | Filter Table By Strike Price of$41.00Underlying issue's last price | ZIONUnderlying issue's last price | $1.55Underlying issue's last price | $2.15Underlying issue's last price | $1.90Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 28Underlying issue's last price |
ZIONNear the Money | $0.05Near the Money | $1.85Near the Money | $1.59Near the Money | $0.00Near the Money | ---Near the Money | 32Near the Money | ZIONIn the Money | $2.05In the Money | $2.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONNear the Money | $1.15Near the Money | $1.50Near the Money | $1.19Near the Money | $0.09Near the Money | 2Near the Money | 31Near the Money | ZIONIn the Money | $2.55In the Money | $3.10In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
ZIONNear the Money | $0.80Near the Money | $0.95Near the Money | $0.85Near the Money | $0.00Near the Money | ---Near the Money | 3Near the Money | ZIONIn the Money | $2.15In the Money | $5.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONOut of the Money | $0.55Out of the Money | $1.50Out of the Money | $0.60Out of the Money | $-0.07Out of the Money | 2Out of the Money | 1Out of the Money | ZIONIn the Money | $4.00In the Money | $5.70In 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 | $0.47Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | ZIONIn the Money | $4.90In the Money | $5.20In 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 | $0.45Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $5.40In the Money | $7.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONOut of the Money | $0.20Out of the Money | $0.35Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZIONIn the Money | $5.20In the Money | $8.50In 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 | $0.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $6.00In the Money | $8.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONOut of the Money | $0.05Out of the Money | $1.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $8.00In the Money | $9.50In 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 | $1.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $8.60In the Money | $11.30In 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 | $2.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $9.70In 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 | $1.55Out 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 | $15.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |