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 | $20.90In the Money | $21.20In the Money | $22.60In 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 | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZIONIn the Money | $18.40In the Money | $18.70In the Money | $18.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZIONOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZIONIn the Money | $15.90In the Money | $16.20In the Money | $18.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZIONOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
ZIONIn the Money | $13.50In the Money | $13.70In the Money | $13.60In the Money | $0.00In the Money | ---In the Money | 24In the Money | ZIONOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
ZIONIn the Money | $11.00In the Money | $11.20In the Money | $13.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZIONOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | |
ZIONIn the Money | $9.00In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.05Out of the Money | 14Out of the Money | ---Out of the Money | |
ZIONIn the Money | $8.50In the Money | $8.70In the Money | $8.70In the Money | $0.00In the Money | ---In the Money | 4In 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 | 10Out of the Money | 65Out of the Money | |
ZIONIn the Money | $8.00In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.05Out of the Money | 203Out of the Money | ---Out of the Money | |
ZIONIn the Money | $7.00In the Money | $7.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.05Out 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 | $6.00In the Money | $6.30In the Money | $7.60In the Money | $0.00In the Money | ---In the Money | 17In the Money | ZIONOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 461Out of the Money | |
ZIONIn the Money | $5.00In the Money | $5.20In the Money | $6.60In the Money | $0.00In the Money | ---In the Money | 24In the Money | ZIONOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZIONIn the Money | $4.10In the Money | $4.30In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $3.60In the Money | $3.80In the Money | $5.10In the Money | $0.00In the Money | ---In the Money | 14In the Money | ZIONOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 525Out of the Money | |
ZIONIn the Money | $3.10In the Money | $3.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONNear the Money | $0.15Near the Money | $0.20Near the Money | $0.30Near the Money | $0.00Near the Money | ---Near the Money | 57Near the Money | |
ZIONIn the Money | $2.30In the Money | $2.40In the Money | $4.64In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZIONNear the Money | $0.25Near the Money | $0.35Near the Money | $0.25Near the Money | $0.00Near the Money | ---Near the Money | 65Near the Money | |
ZIONUnderlying issue's last price | $1.55Underlying issue's last price | $1.65Underlying issue's last price | $1.85Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 1,210Underlying issue's last price | Filter Table By Strike Price of$40.00Underlying issue's last price | ZIONUnderlying issue's last price | $0.50Underlying issue's last price | $0.60Underlying issue's last price | $0.55Underlying issue's last price | $0.00Underlying issue's last price | 2Underlying issue's last price | 2,510Underlying issue's last price |
ZIONNear the Money | $0.95Near the Money | $1.05Near the Money | $1.30Near the Money | $0.00Near the Money | ---Near the Money | 165Near the Money | ZIONIn the Money | $0.85In the Money | $0.95In the Money | $1.10In the Money | $0.30In the Money | 6In the Money | 167In the Money | |
ZIONNear the Money | $0.50Near the Money | $0.60Near the Money | $0.80Near the Money | $0.00Near the Money | ---Near the Money | 142Near the Money | ZIONIn the Money | $1.45In the Money | $1.55In the Money | $1.50In the Money | $0.09In the Money | 98In the Money | 831In the Money | |
ZIONNear the Money | $0.35Near the Money | $0.45Near the Money | $0.60Near the Money | $0.00Near the Money | ---Near the Money | 412Near the Money | ZIONIn the Money | $1.75In the Money | $1.95In the Money | $1.95In the Money | $0.00In the Money | ---In the Money | 3,327In the Money | |
ZIONNear the Money | $0.25Near the Money | $0.35Near the Money | $0.45Near the Money | $0.00Near the Money | ---Near the Money | 115Near the Money | ZIONIn the Money | $2.15In the Money | $2.35In the Money | $1.85In the Money | $0.00In the Money | ---In the Money | 210In the Money | |
ZIONOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $-0.06Out of the Money | 25Out of the Money | 240Out of the Money | ZIONIn the Money | $3.00In the Money | $3.20In the Money | $1.90In the Money | $0.00In the Money | ---In the Money | 77In the Money | |
ZIONOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $-0.10Out of the Money | 80Out of the Money | 1,076Out of the Money | ZIONIn the Money | $4.00In the Money | $4.20In the Money | $4.20In the Money | $0.00In the Money | ---In the Money | 486In the Money | |
ZIONOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $-0.09Out of the Money | 2Out of the Money | 20Out of the Money | ZIONIn the Money | $4.90In the Money | $5.10In 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 | $0.10Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 6Out of the Money | 31Out of the Money | ZIONIn the Money | $5.90In the Money | $6.10In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZIONOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 4Out of the Money | 371Out of the Money | ZIONIn the Money | $6.40In the Money | $6.60In the Money | $3.82In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
ZIONOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | ZIONIn the Money | $6.90In the Money | $7.10In 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 | $0.10Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ZIONIn the Money | $7.90In 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 | $0.10Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 360Out of the Money | ZIONIn the Money | $8.90In the Money | $9.10In the Money | $10.90In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $9.90In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $10.90In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $11.40In the Money | $11.60In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $11.90In the Money | $12.10In 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 | $12.80In the Money | $13.10In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 94Out of the Money | ZIONIn the Money | $13.90In the Money | $14.10In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $18.90In the Money | $19.10In the Money | $20.90In the Money | $0.00In the Money | ---In the Money | 2In the Money |