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 | $17.90In the Money | $19.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $12.80In the Money | $15.20In 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 | $0.45Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZIONIn the Money | $11.30In 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 | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZIONIn the Money | $10.60In the Money | $13.40In 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 | $0.45Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZIONIn the Money | $9.10In the Money | $12.50In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $8.20In the Money | $10.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
ZIONIn the Money | $7.10In the Money | $10.40In 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 | $0.20Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZIONIn the Money | $6.30In the Money | $9.40In 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 | $0.50Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZIONIn the Money | $6.60In the Money | $7.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
ZIONIn the Money | $5.60In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
ZIONIn the Money | $4.30In the Money | $6.50In the Money | $3.35In the Money | $0.00In the Money | ---In the Money | 7In 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 | 108Out of the Money | |
ZIONIn the Money | $3.40In the Money | $3.90In the Money | $3.80In the Money | $1.40In the Money | 2In the Money | 71In 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 | 4Out of the Money | 235Out of the Money | |
ZIONIn the Money | $2.65In the Money | $2.90In the Money | $2.70In the Money | $0.00In the Money | ---In the Money | 75In the Money | ZIONNear the Money | $0.00Near the Money | $0.10Near the Money | $0.05Near the Money | $-0.05Near the Money | 1Near the Money | 175Near the Money | |
ZIONIn the Money | $1.75In the Money | $1.90In the Money | $1.90In the Money | $0.05In the Money | 13In the Money | 53In the Money | ZIONNear the Money | $0.05Near the Money | $0.15Near the Money | $0.13Near the Money | $-0.07Near the Money | 5Near the Money | 181Near the Money | |
ZIONUnderlying issue's last price | $1.00Underlying issue's last price | $1.10Underlying issue's last price | $1.12Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 502Underlying issue's last price | Filter Table By Strike Price of$43.00Underlying issue's last price | ZIONUnderlying issue's last price | $0.25Underlying issue's last price | $0.35Underlying issue's last price | $0.30Underlying issue's last price | $-0.19Underlying issue's last price | 68Underlying issue's last price | 110Underlying issue's last price |
ZIONNear the Money | $0.40Near the Money | $0.55Near the Money | $0.55Near the Money | $-0.04Near the Money | 164Near the Money | 141Near the Money | ZIONIn the Money | $0.70In the Money | $0.80In the Money | $0.80In the Money | $-0.19In the Money | 17In the Money | 100In the Money | |
ZIONNear the Money | $0.15Near the Money | $0.20Near the Money | $0.17Near the Money | $-0.11Near the Money | 77Near the Money | 47Near the Money | ZIONIn the Money | $1.40In the Money | $1.50In the Money | $1.40In the Money | $1.40In the Money | 1In the Money | ---In the Money | |
ZIONNear the Money | $0.05Near the Money | $0.10Near the Money | $0.07Near the Money | $-0.03Near the Money | 48Near the Money | 108Near the Money | ZIONIn the Money | $2.25In the Money | $2.50In 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 | $0.05Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | ZIONIn the Money | $2.10In the Money | $4.00In 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 | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | ZIONIn the Money | $4.20In the Money | $4.90In the Money | $6.70In 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 | $5.20In the Money | $7.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONOut of the Money | $0.00Out 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 | $4.80In the Money | $8.40In 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 | $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 | $7.20In the Money | $7.70In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $8.20In the Money | $10.40In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $7.50In the Money | $9.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONOut of the Money | $0.00Out of the Money | $0.40Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZIONIn the Money | $11.20In the Money | $13.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |