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 | $22.80In the Money | $24.80In the Money | $24.00In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 84Out of the Money | |
ZIONIn the Money | $20.90In the Money | $22.90In 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 | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 373Out of the Money | |
ZIONIn the Money | $18.80In the Money | $19.40In the Money | $20.48In the Money | $0.00In the Money | ---In the Money | 10In the Money | ZIONOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 87Out of the Money | |
ZIONIn the Money | $16.60In the Money | $17.40In the Money | $16.76In the Money | $-4.24In the Money | 5In the Money | 8In the Money | ZIONOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
ZIONIn the Money | $12.80In the Money | $15.20In the Money | $18.38In the Money | $0.00In the Money | ---In the Money | 5In 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 | 1,202Out of the Money | |
ZIONIn the Money | $10.10In the Money | $12.40In the Money | $11.71In the Money | $0.00In the Money | ---In the Money | 401In the Money | ZIONOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,145Out of the Money | |
ZIONIn the Money | $7.10In the Money | $10.00In the Money | $9.70In the Money | $-1.00In the Money | 1In the Money | 364In the Money | ZIONOut of the Money | $0.00Out of the Money | $0.95Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 468Out of the Money | |
ZIONIn the Money | $8.10In the Money | $8.30In the Money | $11.10In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZIONOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $6.60In the Money | $6.90In the Money | $6.85In the Money | $0.00In the Money | ---In the Money | 379In 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 | 1,125Out of the Money | |
ZIONIn the Money | $6.10In the Money | $6.90In the Money | $7.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.00Out of the Money | $0.45Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZIONIn the Money | $5.10In the Money | $5.40In the Money | $5.88In the Money | $0.00In the Money | ---In the Money | 4In 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 | 17Out of the Money | |
ZIONIn the Money | $4.10In the Money | $4.40In the Money | $4.70In the Money | $0.33In the Money | 10In the Money | 465In the Money | ZIONOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 1Out of the Money | 2,885Out of the Money | |
ZIONIn the Money | $3.10In the Money | $3.40In 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 | $0.01Out of the Money | $-0.04Out of the Money | 1Out of the Money | 1,020Out of the Money | |
ZIONIn the Money | $2.20In the Money | $2.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONNear the Money | $0.00Near the Money | $0.10Near the Money | $0.16Near the Money | $0.00Near the Money | ---Near the Money | 31Near the Money | |
ZIONIn the Money | $1.75In the Money | $1.90In the Money | $2.08In the Money | $0.03In the Money | 9In the Money | 656In the Money | ZIONNear the Money | $0.00Near the Money | $0.10Near the Money | $0.05Near the Money | $-0.10Near the Money | 6Near the Money | 1,980Near the Money | |
ZIONIn the Money | $0.75In the Money | $1.40In the Money | $1.63In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZIONNear the Money | $0.10Near the Money | $0.15Near the Money | $0.10Near the Money | $-0.08Near the Money | 11Near the Money | 826Near the Money | |
ZIONUnderlying issue's last price | $0.50Underlying issue's last price | $0.60Underlying issue's last price | $0.70Underlying issue's last price | $-0.28Underlying issue's last price | 21Underlying issue's last price | 59Underlying issue's last price | Filter Table By Strike Price of$39.00Underlying issue's last price | ZIONUnderlying issue's last price | $0.30Underlying issue's last price | $0.40Underlying issue's last price | $0.40Underlying issue's last price | $0.00Underlying issue's last price | 70Underlying issue's last price | 424Underlying issue's last price |
ZIONNear the Money | $0.10Near the Money | $0.20Near the Money | $0.15Near the Money | $-0.35Near the Money | 3,381Near the Money | 4,117Near the Money | ZIONIn the Money | $0.85In the Money | $0.95In the Money | $0.82In the Money | $-0.03In the Money | 145In the Money | 5,408In the Money | |
ZIONNear the Money | $0.00Near the Money | $0.10Near the Money | $0.05Near the Money | $-0.10Near the Money | 14Near the Money | 485Near the Money | ZIONIn the Money | $1.70In the Money | $2.05In the Money | $1.86In the Money | $0.24In the Money | 11In the Money | 592In the Money | |
ZIONNear the Money | $0.00Near the Money | $0.05Near the Money | $0.03Near the Money | $-0.04Near the Money | 61Near the Money | 393Near the Money | ZIONIn the Money | $2.70In the Money | $2.90In the Money | $2.13In the Money | $-0.27In the Money | 10In the Money | 740In 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 | 4,199Out of the Money | ZIONIn the Money | $3.10In the Money | $3.40In the Money | $2.55In the Money | $-0.65In the Money | 1In the Money | 534In the Money | |
ZIONOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 226Out of the Money | ZIONIn the Money | $3.10In the Money | $3.90In the Money | $3.85In the Money | $1.24In the Money | 1In the Money | 24In 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 | 494Out of the Money | ZIONIn the Money | $4.60In the Money | $4.90In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 63In the Money | |
ZIONOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 11Out of the Money | 4,701Out of the Money | ZIONIn the Money | $5.70In the Money | $5.90In the Money | $5.60In the Money | $0.00In the Money | 52In the Money | 959In the Money | |
ZIONOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 166Out of the Money | ZIONIn the Money | $6.60In the Money | $6.90In 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 | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | ZIONIn the Money | $6.50In the Money | $7.90In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,874Out of the Money | ZIONIn the Money | $8.10In the Money | $8.40In the Money | $8.00In 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 | 1Out of the Money | ZIONIn the Money | $8.60In 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 | $0.20Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | ZIONIn the Money | $9.70In the Money | $9.90In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,863Out of the Money | ZIONIn the Money | $10.60In the Money | $10.90In the Money | $10.70In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 554Out of the Money | ZIONIn the Money | $13.10In the Money | $15.00In the Money | $8.90In 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 | 344Out of the Money | ZIONIn the Money | $15.60In the Money | $17.70In the Money | $15.50In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 82Out of the Money | ZIONIn the Money | $20.40In the Money | $21.30In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 542Out of the Money | ZIONIn the Money | $25.30In the Money | $26.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |