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 | $16.80In the Money | $17.10In 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 | $15.80In the Money | $17.20In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $14.80In the Money | $15.30In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $13.80In the Money | $14.70In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $12.80In the Money | $13.50In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $11.80In the Money | $13.80In 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 | ---Out of the Money | 7Out of the Money | |
ZIONIn the Money | $10.80In the Money | $11.10In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZIONIn the Money | $9.80In the Money | $10.10In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
ZIONIn the Money | $8.90In the Money | $9.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.00Out 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 | $7.80In the Money | $8.10In 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 | 21Out of the Money | |
ZIONIn the Money | $6.90In the Money | $7.50In 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 | $5.90In the Money | $6.10In 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 | $-0.03Out of the Money | 7Out of the Money | 68Out of the Money | |
ZIONIn the Money | $4.90In the Money | $5.10In the Money | $5.20In the Money | $0.30In the Money | 1In 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 | 119Out of the Money | |
ZIONIn the Money | $3.90In the Money | $4.10In 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 | $2.90In the Money | $3.10In the Money | $2.95In the Money | $0.00In the Money | ---In the Money | 77In the Money | ZIONNear the Money | $0.00Near the Money | $0.05Near the Money | $0.08Near the Money | $0.00Near the Money | ---Near the Money | 179Near the Money | |
ZIONIn the Money | $1.95In the Money | $2.10In the Money | $2.25In the Money | $0.27In the Money | 1In the Money | 343In the Money | ZIONNear the Money | $0.05Near the Money | $0.10Near the Money | $0.08Near the Money | $-0.02Near the Money | 7Near the Money | 225Near the Money | |
ZIONUnderlying issue's last price | $1.05Underlying issue's last price | $1.15Underlying issue's last price | $1.20Underlying issue's last price | $0.15Underlying issue's last price | 9Underlying issue's last price | 561Underlying issue's last price | Filter Table By Strike Price of$41.00Underlying issue's last price | ZIONUnderlying issue's last price | $0.15Underlying issue's last price | $0.20Underlying issue's last price | $0.15Underlying issue's last price | $-0.14Underlying issue's last price | 503Underlying issue's last price | 188Underlying issue's last price |
ZIONNear the Money | $0.45Near the Money | $0.50Near the Money | $0.50Near the Money | $-0.10Near the Money | 48Near the Money | 1,096Near the Money | ZIONIn the Money | $0.50In the Money | $0.60In the Money | $0.55In the Money | $-0.05In the Money | 4In the Money | 300In the Money | |
ZIONNear the Money | $0.10Near the Money | $0.15Near the Money | $0.13Near the Money | $-0.13Near the Money | 4Near the Money | 531Near the Money | ZIONIn the Money | $1.15In the Money | $1.25In 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 | $0.06Near the Money | $0.00Near the Money | ---Near the Money | 286Near the Money | ZIONIn the Money | $2.00In the Money | $2.15In the Money | $2.31In the Money | $0.00In the Money | ---In the Money | 6In 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 | 215Out of the Money | ZIONIn the Money | $2.30In the Money | $3.30In 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 | 48Out of the Money | ZIONIn the Money | $4.00In the Money | $4.20In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZIONOut of the Money | $0.00Out of the Money | $0.30Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | ZIONIn the Money | $5.00In the Money | $5.20In the Money | $7.20In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out 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 | $0.00Out 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 | $7.00In the Money | $7.20In 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 | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | ZIONIn the Money | $7.60In the Money | $8.20In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $8.90In the Money | $9.20In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $10.00In the Money | $10.20In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $10.90In the Money | $11.20In 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 | $13.00In the Money | $13.20In 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 | $17.90In the Money | $18.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |