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 | $24.80In the Money | $25.30In 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 | $0.75Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZIONIn the Money | $21.50In the Money | $23.40In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $19.60In the Money | $20.20In 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 | $0.50Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
ZIONIn the Money | $16.80In the Money | $17.70In 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 | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | |
ZIONIn the Money | $14.90In the Money | $15.80In 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 | $0.25Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 107Out of the Money | |
ZIONIn the Money | $13.30In the Money | $15.00In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $12.50In 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 | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZIONIn the Money | $11.10In the Money | $12.70In 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 | $0.70Out of the Money | $0.65Out of the Money | 1Out of the Money | 35Out of the Money | |
ZIONIn the Money | $10.80In 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 | $0.65Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
ZIONIn the Money | $9.30In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $8.20In the Money | $10.20In the Money | $9.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 182Out of the Money | |
ZIONIn the Money | $7.10In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $7.90In 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 | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 117Out of the Money | |
ZIONIn the Money | $5.70In the Money | $7.70In the Money | $6.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.00Out of the Money | $0.70Out of the Money | $0.73Out of the Money | $0.68Out of the Money | 1Out of the Money | 317Out of the Money | |
ZIONIn the Money | $5.30In the Money | $8.70In 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 | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZIONIn the Money | $4.60In the Money | $6.20In the Money | $6.20In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
ZIONIn the Money | $3.20In the Money | $5.20In 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 | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 972Out of the Money | |
ZIONIn the Money | $2.20In the Money | $4.20In the Money | $4.00In the Money | $0.00In the Money | 22In the Money | 22In 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 | 149Out of the Money | |
ZIONIn the Money | $3.00In the Money | $3.20In the Money | $2.20In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 111Out of the Money | |
ZIONIn the Money | $2.50In the Money | $2.65In the Money | $2.60In the Money | $0.20In the Money | 5In the Money | 221In the Money | ZIONNear the Money | $0.00Near the Money | $0.05Near the Money | $0.05Near the Money | $-0.01Near the Money | 1Near the Money | 542Near the Money | |
ZIONIn the Money | $1.95In the Money | $2.20In the Money | $1.52In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZIONNear the Money | $0.00Near the Money | $0.05Near the Money | $0.40Near the Money | $0.00Near the Money | ---Near the Money | 467Near the Money | |
ZIONIn the Money | $1.05In the Money | $1.20In the Money | $1.12In the Money | $0.27In the Money | 3In the Money | 336In the Money | ZIONNear the Money | $0.00Near the Money | $0.10Near the Money | $0.05Near the Money | $-0.07Near the Money | 3Near the Money | 241Near the Money | |
ZIONUnderlying issue's last price | $0.30Underlying issue's last price | $0.35Underlying issue's last price | $0.33Underlying issue's last price | $-0.02Underlying issue's last price | 16Underlying issue's last price | 792Underlying issue's last price | Filter Table By Strike Price of$45.00Underlying issue's last price | ZIONUnderlying issue's last price | $0.20Underlying issue's last price | $0.30Underlying issue's last price | $0.50Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 237Underlying issue's last price |
ZIONNear the Money | $0.00Near the Money | $0.10Near the Money | $0.05Near the Money | $-0.02Near the Money | 1Near the Money | 438Near the Money | ZIONIn the Money | $0.90In the Money | $1.05In 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 | $0.02Near the Money | $-0.03Near the Money | 100Near the Money | 500Near the Money | ZIONIn the Money | $1.75In the Money | $2.10In 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 | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 147Near the Money | ZIONIn the Money | $2.30In the Money | $2.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONNear the Money | $0.00Near the Money | $0.15Near the Money | $0.10Near the Money | $0.00Near the Money | ---Near the Money | 9Near the Money | ZIONIn the Money | $1.50In the Money | $3.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $2.25In the Money | $4.00In 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 | $0.10Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 164Out of the Money | ZIONIn the Money | $4.80In the Money | $5.30In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $5.40In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $6.80In the Money | $7.00In 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 | $0.55Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $7.20In 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 | $0.40Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | ZIONIn the Money | $9.80In the Money | $10.70In 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 | $0.70Out 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 | $15.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |