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 | $23.50In the Money | $25.60In 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 | $0.95Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZIONIn the Money | $19.00In the Money | $22.40In 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 | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $18.50In the Money | $19.80In 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 | $0.50Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
ZIONIn the Money | $15.50In the Money | $16.30In 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 | $1.30Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 107Out of the Money | |
ZIONIn the Money | $12.60In the Money | $12.80In 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 | $1.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $11.20In the Money | $11.80In 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 | 2Out of the Money | |
ZIONIn the Money | $10.80In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
ZIONIn the Money | $9.20In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $8.60In the Money | $8.80In the Money | $6.10In the Money | $0.00In the Money | ---In the Money | 30In the Money | ZIONOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 178Out of the Money | |
ZIONIn the Money | $7.60In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $6.10In 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 | $0.10Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZIONIn the Money | $6.10In the Money | $6.40In the Money | $6.15In the Money | $2.25In the Money | 4In the Money | 142In the Money | ZIONOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.07Out of the Money | 9Out of the Money | 293Out of the Money | |
ZIONIn the Money | $5.60In the Money | $5.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZIONIn the Money | $4.70In the Money | $4.90In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 12In the Money | ZIONOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
ZIONIn the Money | $3.70In the Money | $4.00In the Money | $3.71In the Money | $1.07In the Money | 6In the Money | 212In the Money | ZIONOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.21Out of the Money | $-0.28Out of the Money | 3Out of the Money | 995Out of the Money | |
ZIONIn the Money | $2.80In the Money | $3.00In the Money | $2.95In the Money | $1.50In the Money | 10In the Money | 66In the Money | ZIONNear the Money | $0.30Near the Money | $0.40Near the Money | $0.40Near the Money | $-0.65Near the Money | 18Near the Money | 136Near the Money | |
ZIONIn the Money | $2.00In the Money | $2.15In the Money | $2.00In the Money | $0.75In the Money | 3In the Money | 240In the Money | ZIONNear the Money | $0.55Near the Money | $0.65Near the Money | $0.60Near the Money | $-0.65Near the Money | 10Near the Money | 63Near the Money | |
ZIONIn the Money | $1.65In the Money | $1.80In the Money | $1.75In the Money | $0.75In the Money | 17In the Money | 561In the Money | ZIONNear the Money | $0.70Near the Money | $0.80Near the Money | $0.85Near the Money | $-0.70Near the Money | 17Near the Money | 561Near the Money | |
ZIONUnderlying issue's last price | $1.35Underlying issue's last price | $1.45Underlying issue's last price | $1.33Underlying issue's last price | $0.58Underlying issue's last price | 40Underlying issue's last price | 76Underlying issue's last price | Filter Table By Strike Price of$43.00Underlying issue's last price | ZIONUnderlying issue's last price | $0.90Underlying issue's last price | $1.05Underlying issue's last price | $1.04Underlying issue's last price | $-1.61Underlying issue's last price | 17Underlying issue's last price | 10Underlying issue's last price |
ZIONNear the Money | $0.80Near the Money | $0.95Near the Money | $0.85Near the Money | $0.35Near the Money | 140Near the Money | 152Near the Money | ZIONIn the Money | $1.40In the Money | $1.55In the Money | $1.65In the Money | $-1.55In the Money | 141In the Money | 16In the Money | |
ZIONNear the Money | $0.45Near the Money | $0.55Near the Money | $0.55Near the Money | $0.25Near the Money | 124Near the Money | 388Near the Money | ZIONIn the Money | $2.05In the Money | $2.20In the Money | $4.28In the Money | $0.00In the Money | ---In the Money | 107In the Money | |
ZIONNear the Money | $0.25Near the Money | $0.35Near the Money | $0.30Near the Money | $0.15Near the Money | 15Near the Money | 19Near the Money | ZIONIn the Money | $2.85In the Money | $3.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZIONIn the Money | $3.70In the Money | $3.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 3Out of the Money | 150Out of the Money | ZIONIn the Money | $4.20In the Money | $4.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | ZIONIn the Money | $4.00In the Money | $4.90In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $5.60In the Money | $5.90In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 164Out of the Money | ZIONIn the Money | $4.70In the Money | $6.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | ---In the Money | ---In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | ---In the Money | ---In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | ---In the Money | ---In 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 | $1.35Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | ZIONIn the Money | $10.70In the Money | $11.90In 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 | $1.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $16.60In the Money | $16.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |