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 | $24.10In the Money | $24.30In 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 | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZIONIn the Money | $21.50In the Money | $21.80In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $19.10In the Money | $19.30In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out 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 | 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 | 57Out of the Money | |
ZIONIn the Money | $14.10In the Money | $14.50In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 107Out of the Money | |
ZIONIn the Money | $13.10In the Money | $13.30In 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 | $12.10In the Money | $12.30In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZIONIn the Money | $11.60In 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 | 35Out of the Money | |
ZIONIn the Money | $11.10In 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 | $0.20Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
ZIONIn the Money | $10.10In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $9.10In the Money | $9.20In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 182Out of the Money | |
ZIONIn the Money | $8.10In the Money | $8.30In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $7.10In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 117Out of the Money | |
ZIONIn the Money | $6.60In the Money | $6.90In the Money | $7.00In the Money | $0.85In the Money | 2In the Money | 142In 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 | 317Out of the Money | |
ZIONIn the Money | $6.10In the Money | $7.80In 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 | $0.02Out of the Money | $-0.33Out of the Money | 1Out of the Money | 4Out of the Money | |
ZIONIn the Money | $5.10In the Money | $5.30In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 12In the Money | ZIONOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.32Out of the Money | 1Out of the Money | 36Out of the Money | |
ZIONIn the Money | $4.10In the Money | $4.30In the Money | $4.53In the Money | $0.04In the Money | 3In the Money | 204In the Money | ZIONOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 2Out of the Money | 973Out of the Money | |
ZIONIn the Money | $3.10In the Money | $3.20In the Money | $3.17In the Money | $0.22In the Money | 20In the Money | 66In 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 | 148Out of the Money | |
ZIONIn the Money | $2.15In the Money | $2.25In the Money | $2.08In the Money | $0.00In the Money | ---In the Money | 244In the Money | ZIONNear the Money | $0.15Near the Money | $0.20Near the Money | $0.13Near the Money | $0.00Near the Money | ---Near the Money | 102Near the Money | |
ZIONIn the Money | $1.65In the Money | $1.80In the Money | $1.65In the Money | $-0.11In the Money | 6In the Money | 555In the Money | ZIONNear the Money | $0.25Near the Money | $0.30Near the Money | $0.32Near the Money | $0.00Near the Money | 3Near the Money | 552Near the Money | |
ZIONIn the Money | $1.25In the Money | $1.35In the Money | $1.30In the Money | $-0.07In the Money | 12In the Money | 90In the Money | ZIONNear the Money | $0.35Near the Money | $0.45Near the Money | $0.41Near the Money | $0.07Near the Money | 50Near the Money | 412Near the Money | |
ZIONUnderlying issue's last price | $0.60Underlying issue's last price | $0.70Underlying issue's last price | $0.61Underlying issue's last price | $-0.09Underlying issue's last price | 15Underlying issue's last price | 306Underlying issue's last price | Filter Table By Strike Price of$44.00Underlying issue's last price | ZIONUnderlying issue's last price | $0.80Underlying issue's last price | $0.90Underlying issue's last price | $0.85Underlying issue's last price | $0.15Underlying issue's last price | 34Underlying issue's last price | 154Underlying issue's last price |
ZIONNear the Money | $0.20Near the Money | $0.30Near the Money | $0.26Near the Money | $-0.04Near the Money | 140Near the Money | 667Near the Money | ZIONIn the Money | $1.45In the Money | $1.55In the Money | $1.40In the Money | $-0.09In the Money | 6In the Money | 107In the Money | |
ZIONNear the Money | $0.05Near the Money | $0.10Near the Money | $0.14Near the Money | $0.01Near the Money | 12Near the Money | 71Near the Money | ZIONIn the Money | $2.30In the Money | $2.40In 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 | 310Near the Money | ZIONIn the Money | $3.10In the Money | $3.40In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 149Out 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 | $0.00Out of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | ZIONIn the Money | $4.20In the Money | $4.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONOut of the Money | $0.00Out 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 | $5.10In the Money | $5.40In 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 | $0.20Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 164Out of the Money | ZIONIn the Money | $6.20In the Money | $6.40In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $7.10In the Money | $7.50In 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 | $8.10In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $9.10In 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 | $0.20Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | ZIONIn the Money | $11.10In the Money | $11.40In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $16.10In the Money | $16.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |