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 | $19.20In the Money | $20.80In 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 | $0.20Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZIONIn the Money | $14.10In the Money | $16.00In 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 | $0.20Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZIONIn the Money | $13.10In the Money | $15.50In 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 | $1.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $11.10In 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 | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZIONIn the Money | $11.40In the Money | $11.70In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $10.10In the Money | $12.30In 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 | $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 | $8.10In the Money | $10.80In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZIONIn the Money | $7.90In the Money | $10.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | |
ZIONIn the Money | $7.40In the Money | $8.70In 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 | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
ZIONIn the Money | $5.60In the Money | $8.10In the Money | $5.70In 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 | $0.63Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZIONIn the Money | $5.40In the Money | $6.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZIONIn the Money | $4.40In the Money | $5.70In the Money | $4.21In the Money | $0.00In the Money | ---In the Money | 9In the Money | ZIONOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $-0.02Out of the Money | 1Out of the Money | 8Out of the Money | |
ZIONIn the Money | $3.40In the Money | $4.40In the Money | $3.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZIONOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZIONIn the Money | $2.55In the Money | $2.70In the Money | $1.27In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZIONNear the Money | $0.30Near the Money | $0.45Near the Money | $0.40Near the Money | $-0.37Near the Money | 1Near the Money | 2Near the Money | |
ZIONIn the Money | $1.80In the Money | $1.95In the Money | $1.70In the Money | $0.00In the Money | ---In the Money | 114In the Money | ZIONNear the Money | $0.55Near the Money | $0.70Near the Money | $0.70Near the Money | $-0.10Near the Money | 12Near the Money | 45Near the Money | |
ZIONUnderlying issue's last price | $1.20Underlying issue's last price | $1.30Underlying issue's last price | $1.21Underlying issue's last price | $0.16Underlying issue's last price | 3Underlying issue's last price | 28Underlying issue's last price | Filter Table By Strike Price of$44.00Underlying issue's last price | ZIONUnderlying issue's last price | $0.95Underlying issue's last price | $1.10Underlying issue's last price | $1.20Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 3Underlying issue's last price |
ZIONNear the Money | $0.75Near the Money | $0.85Near the Money | $0.62Near the Money | $0.00Near the Money | ---Near the Money | 55Near the Money | ZIONIn the Money | $1.45In the Money | $1.65In the Money | $1.85In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
ZIONNear the Money | $0.40Near the Money | $0.50Near the Money | $0.30Near the Money | $0.00Near the Money | ---Near the Money | 135Near the Money | ZIONIn the Money | $1.15In the Money | $2.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONNear the Money | $0.20Near the Money | $0.30Near the Money | $0.24Near the Money | $-0.16Near the Money | 27Near the Money | 2Near the Money | ZIONIn the Money | $1.95In the Money | $3.10In 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 | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | ZIONIn the Money | $3.50In the Money | $4.10In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $4.40In the Money | $5.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $5.50In the Money | $6.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONOut of the Money | $0.00Out 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 | $4.90In the Money | $7.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONOut of the Money | $0.00Out 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 | $6.80In the Money | $8.00In 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 | $8.70In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $9.70In the Money | $10.00In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $10.50In the Money | $11.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |