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 | $19.90In the Money | $20.50In 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 | $0.20Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZIONIn the Money | $17.60In the Money | $17.90In the Money | $18.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZIONOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZIONIn the Money | $15.00In the Money | $15.50In the Money | $18.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZIONOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
ZIONIn the Money | $12.50In the Money | $13.00In the Money | $13.60In the Money | $0.00In the Money | ---In the Money | 24In the Money | ZIONOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
ZIONIn the Money | $11.00In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $10.10In the Money | $11.40In 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 | $0.05Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | |
ZIONIn the Money | $9.10In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $8.00In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
ZIONIn the Money | $7.60In the Money | $8.00In the Money | $8.70In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZIONOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | |
ZIONIn the Money | $7.10In the Money | $7.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 203Out of the Money | |
ZIONIn the Money | $6.10In the Money | $6.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ZIONIn the Money | $5.20In the Money | $5.40In the Money | $7.60In the Money | $0.00In the Money | ---In the Money | 17In 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 | 471Out of the Money | |
ZIONIn the Money | $4.20In the Money | $4.40In the Money | $6.60In the Money | $0.00In the Money | ---In the Money | 24In the Money | ZIONOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 747Out of the Money | |
ZIONIn the Money | $3.10In the Money | $3.60In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZIONIn the Money | $2.75In the Money | $3.30In the Money | $5.10In the Money | $0.00In the Money | ---In the Money | 14In the Money | ZIONNear the Money | $0.05Near the Money | $0.15Near the Money | $0.15Near the Money | $0.00Near the Money | ---Near the Money | 536Near the Money | |
ZIONIn the Money | $2.30In the Money | $2.45In the Money | $2.90In the Money | $0.00In the Money | ---In the Money | 12In the Money | ZIONNear the Money | $0.05Near the Money | $0.15Near the Money | $0.08Near the Money | $0.00Near the Money | ---Near the Money | 59Near the Money | |
ZIONIn the Money | $1.40In the Money | $1.55In the Money | $2.05In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZIONNear the Money | $0.15Near the Money | $0.25Near the Money | $0.16Near the Money | $0.00Near the Money | ---Near the Money | 73Near the Money | |
ZIONUnderlying issue's last price | $0.70Underlying issue's last price | $0.80Underlying issue's last price | $1.13Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 1,220Underlying issue's last price | Filter Table By Strike Price of$40.00Underlying issue's last price | ZIONUnderlying issue's last price | $0.45Underlying issue's last price | $0.55Underlying issue's last price | $0.30Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 3,161Underlying issue's last price |
ZIONNear the Money | $0.25Near the Money | $0.35Near the Money | $0.53Near the Money | $0.00Near the Money | ---Near the Money | 184Near the Money | ZIONIn the Money | $1.00In the Money | $1.10In the Money | $0.70In the Money | $0.00In the Money | ---In the Money | 824In the Money | |
ZIONNear the Money | $0.05Near the Money | $0.15Near the Money | $0.20Near the Money | $0.00Near the Money | ---Near the Money | 241Near the Money | ZIONIn the Money | $1.75In the Money | $1.95In the Money | $1.53In the Money | $0.00In the Money | ---In the Money | 787In the Money | |
ZIONNear the Money | $0.05Near the Money | $0.10Near the Money | $0.13Near the Money | $0.00Near the Money | ---Near the Money | 459Near the Money | ZIONIn the Money | $2.10In the Money | $2.45In the Money | $1.27In the Money | $0.00In the Money | ---In the Money | 1,310In the Money | |
ZIONNear the Money | $0.00Near the Money | $0.10Near the Money | $0.05Near the Money | $-0.02Near the Money | 16Near the Money | 129Near the Money | ZIONIn the Money | $2.70In the Money | $3.00In the Money | $2.29In the Money | $0.00In the Money | ---In the Money | 229In the Money | |
ZIONOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 608Out of the Money | ZIONIn the Money | $3.70In the Money | $4.10In the Money | $3.49In the Money | $0.00In the Money | ---In the Money | 84In 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 | 1,031Out of the Money | ZIONIn the Money | $4.60In the Money | $5.00In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 42In the Money | |
ZIONOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | ZIONIn the Money | $5.50In the Money | $6.10In 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 | 37Out of the Money | ZIONIn the Money | $5.20In the Money | $7.00In the Money | $5.80In 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 | 371Out of the Money | ZIONIn the Money | $7.10In the Money | $7.60In the Money | $3.82In 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 | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | ZIONIn the Money | $5.80In 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 | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ZIONIn the Money | $6.90In the Money | $9.10In 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 | 358Out of the Money | ZIONIn the Money | $9.60In the Money | $11.70In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | 1In 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 | $10.60In the Money | $11.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONOut of the Money | $0.00Out 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 | $11.60In the Money | $12.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONOut of the Money | $0.00Out 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 | $10.40In 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 | $10.80In the Money | $13.30In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $13.60In the Money | $15.40In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 94Out of the Money | ZIONIn the Money | $14.40In the Money | $16.80In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $19.60In the Money | $20.00In the Money | $20.90In the Money | $0.00In the Money | ---In the Money | 2In the Money |