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 | $22.50In the Money | $26.00In 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 | $0.05Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 84Out of the Money | |
ZIONIn the Money | $21.40In the Money | $24.90In 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 | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 373Out of the Money | |
ZIONIn the Money | $18.60In the Money | $22.50In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 87Out of the Money | |
ZIONIn the Money | $15.80In the Money | $19.60In the Money | $16.76In the Money | $0.00In the Money | ---In the Money | 8In 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 | 36Out of the Money | |
ZIONIn the Money | $13.50In the Money | $17.40In 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 | $0.05Out 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 | $10.80In the Money | $15.00In 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 | $0.05Out 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 | $7.90In the Money | $11.40In the Money | $9.90In the Money | $0.20In the Money | 3In the Money | 364In 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 | 468Out of the Money | |
ZIONIn the Money | $6.70In the Money | $10.70In 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 | $0.05Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZIONIn the Money | $6.20In the Money | $9.50In 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 | $5.20In the Money | $9.50In 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 | $5.40In the Money | $9.00In 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 | $4.90In the Money | $8.00In 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 | $4.20In the Money | $7.00In the Money | $4.60In the Money | $-0.10In the Money | 5In the Money | 459In the Money | ZIONOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 5Out of the Money | 2,885Out of the Money | |
ZIONIn the Money | $2.10In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,019Out of the Money | |
ZIONIn the Money | $1.85In the Money | $5.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONNear the Money | $0.00Near the Money | $0.05Near the Money | $0.03Near the Money | $-0.13Near the Money | 2Near the Money | 31Near the Money | |
ZIONIn the Money | $2.05In the Money | $2.60In the Money | $2.35In the Money | $0.27In the Money | 11In the Money | 650In the Money | ZIONNear the Money | $0.00Near the Money | $0.05Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 1,975Near the Money | |
ZIONIn the Money | $1.25In the Money | $3.10In the Money | $1.63In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZIONNear the Money | $0.00Near the Money | $0.05Near the Money | $0.10Near the Money | $0.00Near the Money | ---Near the Money | 831Near the Money | |
ZIONUnderlying issue's last price | $0.45Underlying issue's last price | $2.00Underlying issue's last price | $0.87Underlying issue's last price | $0.17Underlying issue's last price | 22Underlying issue's last price | 76Underlying issue's last price | Filter Table By Strike Price of$39.00Underlying issue's last price | ZIONUnderlying issue's last price | $0.00Underlying issue's last price | $0.05Underlying issue's last price | $0.05Underlying issue's last price | $-0.35Underlying issue's last price | 46Underlying issue's last price | 428Underlying issue's last price |
ZIONNear the Money | $0.00Near the Money | $0.05Near the Money | $0.06Near the Money | $-0.09Near the Money | 386Near the Money | 2,903Near the Money | ZIONIn the Money | $0.00In the Money | $0.30In the Money | $0.15In the Money | $-0.67In the Money | 97In the Money | 5,312In the Money | |
ZIONNear the Money | $0.00Near the Money | $0.05Near the Money | $0.03Near the Money | $-0.02Near the Money | 6Near the Money | 495Near the Money | ZIONIn the Money | $0.60In the Money | $2.20In the Money | $1.23In the Money | $-0.63In the Money | 60In the Money | 587In the Money | |
ZIONNear the Money | $0.00Near the Money | $0.05Near the Money | $0.03Near the Money | $0.00Near the Money | 32Near the Money | 372Near the Money | ZIONIn the Money | $1.15In the Money | $3.50In the Money | $2.13In the Money | $0.00In the Money | ---In the Money | 71In the Money | |
ZIONNear the Money | $0.00Near the Money | $0.05Near the Money | $0.01Near the Money | $-0.04Near the Money | 10Near the Money | 4,199Near the Money | ZIONIn the Money | $1.50In the Money | $4.20In the Money | $2.40In the Money | $-0.15In the Money | 6In the Money | 237In the Money | |
ZIONOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 12Out of the Money | 226Out of the Money | ZIONIn the Money | $2.00In the Money | $4.80In the Money | $3.10In the Money | $-0.75In the Money | 8In the Money | 12In 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 | $3.40In the Money | $5.80In 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 | $0.03Out of the Money | $0.02Out of the Money | 1Out of the Money | 4,700Out of the Money | ZIONIn the Money | $3.60In the Money | $6.80In the Money | $5.30In the Money | $-0.30In the Money | 1In the Money | 957In 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 | $4.40In the Money | $7.30In 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 | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | ZIONIn the Money | $6.00In the Money | $9.30In 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 | $-0.02Out of the Money | 1Out of the Money | 3,874Out of the Money | ZIONIn the Money | $6.00In the Money | $8.50In 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 | $0.05Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZIONIn the Money | $7.00In the Money | $10.30In 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 | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | ZIONIn the Money | $8.00In the Money | $11.30In 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 | 2Out of the Money | 1,863Out of the Money | ZIONIn the Money | $9.00In the Money | $12.10In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 554Out of the Money | ZIONIn the Money | $11.30In the Money | $14.90In 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 | $14.00In the Money | $17.50In 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 | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 82Out of the Money | ZIONIn the Money | $18.60In the Money | $21.70In 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 | $23.30In the Money | $26.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |