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 | $15.60In the Money | $17.40In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $16.20In the Money | $16.40In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $14.50In the Money | $15.40In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $12.60In the Money | $14.40In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $11.60In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $11.80In the Money | $12.40In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ZIONIn the Money | $9.90In the Money | $11.40In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZIONIn the Money | $9.60In 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 | $0.05Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
ZIONIn the Money | $8.20In the Money | $8.40In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
ZIONIn the Money | $6.10In the Money | $7.40In the Money | $5.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZIONOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 113Out of the Money | |
ZIONIn the Money | $4.70In the Money | $6.40In the Money | $4.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZIONOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | |
ZIONIn the Money | $3.90In the Money | $5.40In the Money | $5.20In the Money | $0.00In the Money | ---In the Money | 2In 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 | 119Out of the Money | |
ZIONIn the Money | $3.70In the Money | $4.40In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 660Out of the Money | |
ZIONIn the Money | $2.60In the Money | $3.40In the Money | $2.12In the Money | $0.00In the Money | ---In the Money | 75In 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 | 189Out of the Money | |
ZIONIn the Money | $2.20In the Money | $2.35In the Money | $2.00In the Money | $0.82In the Money | 2In the Money | 327In the Money | ZIONNear the Money | $0.00Near the Money | $0.05Near the Money | $0.06Near the Money | $0.00Near the Money | ---Near the Money | 218Near the Money | |
ZIONIn the Money | $1.20In the Money | $1.35In the Money | $1.35In the Money | $0.80In the Money | 59In the Money | 592In the Money | ZIONNear the Money | $0.00Near the Money | $0.05Near the Money | $0.05Near the Money | $-0.30Near the Money | 1Near the Money | 696Near the Money | |
ZIONUnderlying issue's last price | $0.30Underlying issue's last price | $0.40Underlying issue's last price | $0.35Underlying issue's last price | $0.25Underlying issue's last price | 60Underlying issue's last price | 1,067Underlying issue's last price | Filter Table By Strike Price of$42.00Underlying issue's last price | ZIONUnderlying issue's last price | $0.05Underlying issue's last price | $0.15Underlying issue's last price | $0.65Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 427Underlying issue's last price |
ZIONNear the Money | $0.00Near the Money | $0.05Near the Money | $0.03Near the Money | $0.00Near the Money | 6Near the Money | 525Near the Money | ZIONIn the Money | $0.70In the Money | $0.80In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
ZIONNear the Money | $0.00Near the Money | $0.05Near the Money | $0.09Near the Money | $0.00Near the Money | ---Near the Money | 377Near the Money | ZIONIn the Money | $1.65In the Money | $1.80In the Money | $2.47In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
ZIONNear the Money | $0.00Near the Money | $0.05Near the Money | $0.02Near the Money | $0.00Near the Money | ---Near the Money | 212Near the Money | ZIONIn the Money | $2.65In the Money | $2.85In 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 | 48Out of the Money | ZIONIn the Money | $3.60In the Money | $3.90In the Money | $4.20In the Money | $0.00In the Money | ---In the Money | 1In 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 | 34Out of the Money | ZIONIn the Money | $4.60In the Money | $4.80In the Money | $5.70In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZIONIn the Money | $5.60In the Money | $6.00In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $6.60In the Money | $8.40In 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 | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | ZIONIn the Money | $7.60In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZIONIn the Money | $8.60In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZIONIn the Money | $9.60In the Money | $11.00In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZIONIn the Money | $10.60In the Money | $10.80In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $12.60In the Money | $14.20In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $17.60In the Money | $17.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |