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 | $24.60In the Money | $24.90In 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 | $22.20In the Money | $22.40In 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 | $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 | $19.70In the Money | $19.90In 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 | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
ZIONIn the Money | $17.20In the Money | $17.50In 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 | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
ZIONIn the Money | $14.70In the Money | $15.00In the Money | $11.15In 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 | 52Out of the Money | |
ZIONIn the Money | $12.30In the Money | $12.50In the Money | $11.50In 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 | $-0.65Out of the Money | 3Out of the Money | 58Out of the Money | |
ZIONIn the Money | $9.80In the Money | $10.10In 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 | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 474Out of the Money | |
ZIONIn the Money | $8.80In the Money | $9.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.05Out 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 | $7.40In the Money | $7.60In 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 | $0.15Out of the Money | $0.11Out of the Money | $-0.04Out of the Money | 10Out of the Money | 499Out of the Money | |
ZIONIn the Money | $6.90In the Money | $7.10In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $5.90In the Money | $6.20In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $5.00In the Money | $5.20In the Money | $5.10In the Money | $-0.23In the Money | 2In the Money | 1,188In the Money | ZIONOut of the Money | $0.25Out of the Money | $0.30Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,681Out of the Money | |
ZIONIn the Money | $4.10In the Money | $4.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.30Out of the Money | $0.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $3.30In the Money | $3.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONNear the Money | $0.45Near the Money | $0.55Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
ZIONIn the Money | $2.95In the Money | $3.10In the Money | $3.26In the Money | $0.00In the Money | ---In the Money | 315In the Money | ZIONNear the Money | $0.55Near the Money | $0.65Near the Money | $0.65Near the Money | $0.06Near the Money | 6Near the Money | 2,800Near the Money | |
ZIONIn the Money | $2.60In the Money | $2.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONNear the Money | $0.70Near the Money | $0.80Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
ZIONUnderlying issue's last price | $1.95Underlying issue's last price | $2.05Underlying issue's last price | $0.00Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | ---Underlying issue's last price | Filter Table By Strike Price of$44.00Underlying issue's last price | ZIONUnderlying issue's last price | $1.05Underlying issue's last price | $1.15Underlying issue's last price | $1.10Underlying issue's last price | $1.10Underlying issue's last price | 2Underlying issue's last price | ---Underlying issue's last price |
ZIONNear the Money | $1.40Near the Money | $1.45Near the Money | $1.40Near the Money | $-0.15Near the Money | 1Near the Money | 1,251Near the Money | ZIONIn the Money | $1.50In the Money | $1.60In the Money | $1.45In the Money | $0.00In the Money | ---In the Money | 509In the Money | |
ZIONNear the Money | $0.95Near the Money | $1.05Near the Money | $1.01Near the Money | $1.01Near the Money | 9Near the Money | ---Near the Money | ZIONIn the Money | $2.05In the Money | $2.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONNear the Money | $0.60Near the Money | $0.70Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | ZIONIn the Money | $2.75In the Money | $2.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONNear the Money | $0.50Near the Money | $0.60Near the Money | $0.55Near the Money | $-0.10Near the Money | 4Near the Money | 376Near the Money | ZIONIn the Money | $3.10In the Money | $3.30In the Money | $2.85In the Money | $0.00In the Money | ---In the Money | 41In the Money | |
ZIONOut of the Money | $0.40Out of the Money | $0.50Out 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 | $0.00In the Money | $0.00In the Money | ---In 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 | $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 | $0.15Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $-0.05Out of the Money | 6Out of the Money | 343Out of the Money | ZIONIn the Money | $5.30In the Money | $5.50In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
ZIONOut of the Money | $0.10Out 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 | $6.20In the Money | $6.50In 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 | $7.20In the Money | $7.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONOut of the Money | $0.05Out 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 | $8.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $8.20In the Money | $8.90In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $9.20In 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 | $0.04Out of the Money | $-0.06Out of the Money | 84Out of the Money | 11Out of the Money | ZIONIn the Money | $10.20In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $15.20In the Money | $15.50In the Money | $20.90In the Money | $0.00In the Money | ---In the Money | 2In the Money |