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 | $22.60In the Money | $24.50In 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 | $21.30In the Money | $23.80In 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 | $0.20Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 373Out of the Money | |
ZIONIn the Money | $17.10In the Money | $19.50In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 87Out of the Money | |
ZIONIn the Money | $15.70In the Money | $18.40In the Money | $21.00In the Money | $0.00In the Money | ---In 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 | $13.20In the Money | $16.20In 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 | $10.40In the Money | $13.90In the Money | $11.71In the Money | $-0.29In the Money | 2In the Money | 403In 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 | 1,145Out of the Money | |
ZIONIn the Money | $7.40In the Money | $9.50In the Money | $10.70In the Money | $0.00In the Money | ---In the Money | 364In the Money | ZIONOut of the Money | $0.00Out of the Money | $0.30Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 468Out of the Money | |
ZIONIn the Money | $6.40In the Money | $8.50In 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 | $1.35Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZIONIn the Money | $5.40In the Money | $7.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.00Out 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 | $4.90In the Money | $7.00In the Money | $6.85In the Money | $-0.99In the Money | 9In the Money | 388In 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 | $6.30In the Money | $6.50In 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 | $0.05Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZIONIn the Money | $5.30In the Money | $5.50In 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 | $4.30In the Money | $4.50In the Money | $4.37In the Money | $-0.43In the Money | 3In the Money | 467In the Money | ZIONOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 5Out of the Money | 2,885Out of the Money | |
ZIONIn the Money | $3.30In the Money | $3.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 1,002Out of the Money | 18Out of the Money | |
ZIONIn the Money | $0.50In the Money | $2.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONNear the Money | $0.05Near the Money | $0.15Near the Money | $0.16Near the Money | $0.00Near the Money | ---Near the Money | 31Near the Money | |
ZIONIn the Money | $1.80In the Money | $2.10In the Money | $2.05In the Money | $-0.96In the Money | 1In the Money | 656In the Money | ZIONNear the Money | $0.10Near the Money | $0.15Near the Money | $0.15Near the Money | $-0.05Near the Money | 602Near the Money | 1,489Near the Money | |
ZIONIn the Money | $0.70In the Money | $1.70In the Money | $1.63In the Money | $-0.37In the Money | 1In the Money | 7In the Money | ZIONNear the Money | $0.15Near the Money | $0.25Near the Money | $0.18Near the Money | $-0.06Near the Money | 509Near the Money | 356Near the Money | |
ZIONUnderlying issue's last price | $0.80Underlying issue's last price | $0.90Underlying issue's last price | $0.98Underlying issue's last price | $-0.17Underlying issue's last price | 11Underlying issue's last price | 48Underlying issue's last price | Filter Table By Strike Price of$39.00Underlying issue's last price | ZIONUnderlying issue's last price | $0.40Underlying issue's last price | $0.50Underlying issue's last price | $0.40Underlying issue's last price | $-0.07Underlying issue's last price | 51Underlying issue's last price | 374Underlying issue's last price |
ZIONNear the Money | $0.30Near the Money | $0.35Near the Money | $0.50Near the Money | $-0.10Near the Money | 27Near the Money | 4,119Near the Money | ZIONIn the Money | $0.90In the Money | $1.00In the Money | $0.85In the Money | $-0.08In the Money | 572In the Money | 5,434In the Money | |
ZIONNear the Money | $0.10Near the Money | $0.15Near the Money | $0.15Near the Money | $-0.12Near the Money | 39Near the Money | 460Near the Money | ZIONIn the Money | $1.70In the Money | $2.90In the Money | $1.62In the Money | $0.17In the Money | 40In the Money | 615In the Money | |
ZIONNear the Money | $0.00Near the Money | $0.10Near the Money | $0.07Near the Money | $-0.05Near the Money | 26Near the Money | 377Near the Money | ZIONIn the Money | $2.55In the Money | $2.75In the Money | $2.40In the Money | $1.21In the Money | 28In the Money | 740In 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 | 18Out of the Money | 4,199Out of the Money | ZIONIn the Money | $3.00In the Money | $3.30In the Money | $3.20In the Money | $0.45In the Money | 3In the Money | 575In the Money | |
ZIONOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.11Out of the Money | 4Out of the Money | 227Out of the Money | ZIONIn the Money | $3.50In the Money | $3.80In the Money | $2.61In the Money | $0.00In the Money | ---In the Money | 72In 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 | 3Out of the Money | 496Out of the Money | ZIONIn the Money | $4.50In the Money | $4.80In the Money | $4.30In the Money | $0.70In the Money | 250In the Money | 95In 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 | 36Out of the Money | 4,706Out of the Money | ZIONIn the Money | $5.50In the Money | $5.80In the Money | $5.60In the Money | $0.10In the Money | 331In the Money | 966In the Money | |
ZIONOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 166Out of the Money | ZIONIn the Money | $6.50In the Money | $6.80In 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 | $0.05Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | ZIONIn the Money | $7.50In the Money | $7.80In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 2Out of the Money | 3,876Out of the Money | ZIONIn the Money | $8.00In the Money | $8.30In the Money | $8.00In the Money | $0.40In the Money | 66In the Money | 26In the Money | |
ZIONOut of the Money | $0.00Out of the Money | $0.35Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZIONIn the Money | $8.50In the Money | $8.80In 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 | $0.30Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | ZIONIn the Money | $9.50In the Money | $9.80In 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 | $0.05Out 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 | $10.50In the Money | $10.80In the Money | $10.70In the Money | $1.50In the Money | 2In the Money | 1In the Money | |
ZIONOut of the Money | $0.00Out of the Money | $0.30Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 554Out of the Money | ZIONIn the Money | $13.00In the Money | $13.30In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 344Out of the Money | ZIONIn the Money | $15.50In the Money | $15.80In the Money | $15.50In the Money | $2.60In the Money | 2In 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 | $19.10In the Money | $22.70In 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 | $0.05Out 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 |