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 | $22.40In the Money | $24.40In 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 | $19.10In the Money | $22.00In 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 | $17.50In the Money | $19.50In 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 | $2.15Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
ZIONIn the Money | $15.00In the Money | $17.30In 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 | $0.05Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
ZIONIn the Money | $12.50In the Money | $12.80In 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 | $10.00In the Money | $12.10In 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 | $7.60In the Money | $7.90In 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 | $6.60In the Money | $8.30In 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 | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZIONIn the Money | $5.20In the Money | $6.90In 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 | $4.70In the Money | $6.60In 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 | $0.20Out of the Money | $0.20Out of the Money | 2Out of the Money | ---Out of the Money | |
ZIONIn the Money | $2.55In the Money | $4.10In the Money | $4.64In the Money | $4.64In the Money | 3In the Money | ---In the Money | ZIONOut of the Money | $0.25Out 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 | $3.00In the Money | $3.20In the Money | $3.50In the Money | $0.20In the Money | 2In the Money | 1,181In the Money | ZIONNear the Money | $0.40Near the Money | $0.50Near the Money | $0.50Near the Money | $0.05Near the Money | 35Near the Money | 2,718Near the Money | |
ZIONIn the Money | $2.25In the Money | $2.45In the Money | $2.93In the Money | $0.43In the Money | 3In the Money | 5In the Money | ZIONNear the Money | $0.65Near the Money | $0.80Near the Money | $0.65Near the Money | $0.00Near the Money | ---Near the Money | 98Near the Money | |
ZIONIn the Money | $1.65In the Money | $1.80In the Money | $1.65In the Money | $-0.15In the Money | 50In the Money | 16In the Money | ZIONNear the Money | $1.00Near the Money | $1.15Near the Money | $1.00Near the Money | $0.00Near the Money | ---Near the Money | 702Near the Money | |
ZIONUnderlying issue's last price | $1.40Underlying issue's last price | $1.50Underlying issue's last price | $1.50Underlying issue's last price | $0.00Underlying issue's last price | 29Underlying issue's last price | 316Underlying issue's last price | Filter Table By Strike Price of$42.50Underlying issue's last price | ZIONUnderlying issue's last price | $1.20Underlying issue's last price | $1.35Underlying issue's last price | $1.25Underlying issue's last price | $0.05Underlying issue's last price | 38Underlying issue's last price | 3,395Underlying issue's last price |
ZIONNear the Money | $1.15Near the Money | $1.25Near the Money | $1.45Near the Money | $0.07Near the Money | 2Near the Money | 56Near the Money | ZIONIn the Money | $1.45In the Money | $1.60In the Money | $1.45In the Money | $0.00In the Money | ---In the Money | 147In the Money | |
ZIONNear the Money | $0.70Near the Money | $0.85Near the Money | $0.95Near the Money | $0.10Near the Money | 16Near the Money | 227Near the Money | ZIONIn the Money | $2.00In the Money | $2.25In the Money | $1.85In the Money | $0.00In the Money | ---In the Money | 47In the Money | |
ZIONNear the Money | $0.45Near the Money | $0.55Near the Money | $0.40Near the Money | $-0.20Near the Money | 38Near the Money | 1,055Near the Money | ZIONIn the Money | $1.45In the Money | $3.50In the Money | $2.65In the Money | $0.00In the Money | ---In the Money | 539In the Money | |
ZIONOut of the Money | $0.25Out of the Money | $0.35Out of the Money | $0.64Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | ZIONIn the Money | $2.35In the Money | $3.80In 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 | $0.20Out of the Money | $-0.11Out of the Money | 18Out of the Money | 2Out of the Money | ZIONIn the Money | $2.75In the Money | $4.70In 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 | $0.40Out of the Money | $0.16Out of the Money | $-0.04Out of the Money | 1Out of the Money | 375Out of the Money | ZIONIn the Money | $4.90In the Money | $5.20In 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 | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | ZIONIn the Money | $3.80In the Money | $5.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONOut of the Money | $0.05Out 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 | $4.60In the Money | $6.70In 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 | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 360Out of the Money | ZIONIn the Money | $5.70In the Money | $7.70In 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 | $6.70In the Money | $8.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONOut of the Money | $0.00Out 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 | $9.70In 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 | $8.60In the Money | $10.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONOut of the Money | $0.00Out 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 | $9.00In the Money | $10.70In 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 | $9.60In 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 | $0.10Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 94Out of the Money | ZIONIn the Money | $11.20In the Money | $13.50In 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 | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $15.60In the Money | $18.30In the Money | $20.90In the Money | $0.00In the Money | ---In the Money | 2In the Money |