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 | $22.90In the Money | $25.40In 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 | $0.10Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZIONIn the Money | $20.40In the Money | $20.90In the Money | $19.00In 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 | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZIONIn the Money | $18.00In the Money | $19.80In 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 | $1.10Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
ZIONIn the Money | $15.50In the Money | $15.90In 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 | $0.05Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
ZIONIn the Money | $13.10In the Money | $13.60In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | |
ZIONIn the Money | $10.50In the Money | $11.00In the Money | $11.50In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | |
ZIONIn the Money | $8.00In the Money | $8.60In the Money | $9.10In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 473Out of the Money | |
ZIONIn the Money | $7.10In the Money | $7.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.15Out of the Money | 1Out of the Money | ---Out of the Money | |
ZIONIn the Money | $5.70In the Money | $6.30In the Money | $5.10In the Money | $0.00In the Money | ---In the Money | 14In the Money | ZIONOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 509Out of the Money | |
ZIONIn the Money | $5.30In the Money | $5.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.15Out 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 | $4.40In the Money | $4.60In 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 | $0.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $3.50In the Money | $3.70In the Money | $3.30In the Money | $0.00In the Money | ---In the Money | 1,181In the Money | ZIONOut of the Money | $0.35Out of the Money | $0.45Out of the Money | $0.45Out of the Money | $-0.05Out of the Money | 2Out of the Money | 2,716Out of the Money | |
ZIONIn the Money | $2.75In the Money | $2.95In the Money | $2.50In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZIONNear the Money | $0.55Near the Money | $0.65Near the Money | $0.65Near the Money | $-0.10Near the Money | 3Near the Money | 99Near the Money | |
ZIONIn the Money | $2.00In the Money | $2.15In the Money | $1.80In the Money | $-0.05In the Money | 6In the Money | 10In the Money | ZIONNear the Money | $0.80Near the Money | $0.95Near the Money | $1.00Near the Money | $1.00Near the Money | 702Near the Money | ---Near the Money | |
ZIONIn the Money | $1.70In the Money | $1.85In the Money | $1.50In the Money | $-0.90In the Money | 2In the Money | 316In the Money | ZIONNear the Money | $1.00Near the Money | $1.10Near the Money | $1.20Near the Money | $-0.10Near the Money | 928Near the Money | 2,883Near the Money | |
ZIONUnderlying issue's last price | $1.45Underlying issue's last price | $1.55Underlying issue's last price | $1.38Underlying issue's last price | $-0.02Underlying issue's last price | 23Underlying issue's last price | 45Underlying issue's last price | Filter Table By Strike Price of$43.00Underlying issue's last price | ZIONUnderlying issue's last price | $1.20Underlying issue's last price | $1.30Underlying issue's last price | $1.45Underlying issue's last price | $0.53Underlying issue's last price | 76Underlying issue's last price | 71Underlying issue's last price |
ZIONNear the Money | $0.95Near the Money | $1.05Near the Money | $0.85Near the Money | $-0.55Near the Money | 197Near the Money | 34Near the Money | ZIONIn the Money | $1.70In the Money | $1.85In the Money | $1.85In the Money | $0.25In the Money | 3In the Money | 47In the Money | |
ZIONNear the Money | $0.60Near the Money | $0.70Near the Money | $0.60Near the Money | $-0.10Near the Money | 139Near the Money | 1,076Near the Money | ZIONIn the Money | $2.35In the Money | $2.65In the Money | $2.65In the Money | $-0.30In the Money | 10In the Money | 539In the Money | |
ZIONNear the Money | $0.35Near the Money | $0.45Near the Money | $0.64Near the Money | $0.00Near the Money | ---Near the Money | 11Near the Money | ZIONIn the Money | $1.30In the Money | $3.30In 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 | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZIONIn the Money | $3.00In the Money | $4.20In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZIONOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $-0.05Out of the Money | 8Out of the Money | 375Out of the Money | ZIONIn the Money | $4.30In the Money | $4.60In the Money | $3.82In the Money | $0.00In the Money | ---In the Money | 40In the Money | |
ZIONOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.17Out of the Money | $-0.08Out of the Money | 1Out of the Money | 31Out of the Money | ZIONIn the Money | $4.80In the Money | $5.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ZIONIn the Money | $5.80In the Money | $6.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 360Out of the Money | ZIONIn the Money | $6.80In the Money | $7.10In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | 13In 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 | $6.20In the Money | $8.10In 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 | $0.10Out 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 | $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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $7.70In the Money | $9.60In 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 | $9.30In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $9.30In the Money | $11.10In 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 | $0.10Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 94Out of the Money | ZIONIn the Money | $9.70In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $15.40In the Money | $17.00In the Money | $20.90In the Money | $0.00In the Money | ---In the Money | 2In the Money |