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 | $44.70In the Money | $47.80In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
ZIONIn the Money | $41.50In the Money | $45.30In 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 | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 147Out of the Money | |
ZIONIn the Money | $39.80In the Money | $42.80In the Money | $24.00In 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 | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
ZIONIn the Money | $37.30In the Money | $40.30In the Money | $34.83In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 126Out of the Money | |
ZIONIn the Money | $34.80In the Money | $37.80In the Money | $31.00In the Money | $0.00In the Money | ---In the Money | 41In 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 | 35Out of the Money | |
ZIONIn the Money | $32.30In the Money | $35.30In the Money | $32.50In the Money | $0.00In the Money | ---In the Money | 14In 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 | 304Out of the Money | |
ZIONIn the Money | $29.40In the Money | $32.80In the Money | $23.39In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 174Out of the Money | |
ZIONIn the Money | $26.70In the Money | $30.30In the Money | $24.60In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 250Out of the Money | |
ZIONIn the Money | $24.10In the Money | $27.80In the Money | $19.90In the Money | $0.00In the Money | ---In the Money | 9In the Money | ZIONOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 425Out of the Money | |
ZIONIn the Money | $21.80In the Money | $25.00In the Money | $22.10In the Money | $0.00In the Money | ---In the Money | 23In the Money | ZIONOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 200Out of the Money | |
ZIONIn the Money | $19.30In the Money | $22.40In the Money | $15.15In the Money | $0.00In the Money | ---In the Money | 29In 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 | 1,767Out of the Money | |
ZIONIn the Money | $17.50In the Money | $19.70In the Money | $14.50In the Money | $0.00In the Money | ---In the Money | 92In 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 | 354Out of the Money | |
ZIONIn the Money | $15.20In the Money | $18.70In 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 | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $15.00In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $14.70In the Money | $17.30In the Money | $16.30In the Money | $4.76In the Money | 4In the Money | 138In the Money | ZIONOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 380Out of the Money | |
ZIONIn the Money | $14.80In the Money | $15.40In 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 | $13.30In the Money | $14.40In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 110Out of the Money | |
ZIONIn the Money | $12.10In the Money | $13.40In the Money | $13.14In the Money | $1.61In the Money | 1In the Money | 483In 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 | 2,232Out of the Money | |
ZIONIn the Money | $12.00In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | |
ZIONIn the Money | $9.90In 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 | $0.35Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 132Out of the Money | |
ZIONIn the Money | $10.60In the Money | $10.90In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 292In 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 | 1,796Out of the Money | |
ZIONIn the Money | $9.00In the Money | $10.40In 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 | 71Out of the Money | |
ZIONIn the Money | $7.80In the Money | $9.40In the Money | $6.00In the Money | $0.00In the Money | ---In the Money | 4In 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 | 44Out of the Money | |
ZIONIn the Money | $8.20In the Money | $9.10In the Money | $8.40In the Money | $0.69In the Money | 1In the Money | 1,451In 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 | ---Out of the Money | 1,531Out of the Money | |
ZIONIn the Money | $7.10In the Money | $9.50In the Money | $2.10In the Money | $0.00In the Money | ---In the Money | 26In 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 | 78Out of the Money | |
ZIONIn the Money | $5.10In the Money | $8.10In the Money | $2.09In the Money | $0.00In the Money | ---In the Money | 151In the Money | ZIONOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 775Out of the Money | |
ZIONIn the Money | $5.60In the Money | $6.20In the Money | $6.04In the Money | $1.10In the Money | 2In the Money | 1,674In the Money | ZIONOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 1Out of the Money | 692Out of the Money | |
ZIONIn the Money | $3.80In the Money | $7.50In the Money | $4.05In the Money | $0.00In the Money | ---In the Money | 236In the Money | ZIONOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.10Out of the Money | 354Out of the Money | 67Out of the Money | |
ZIONIn the Money | $4.20In the Money | $6.10In the Money | $4.65In the Money | $1.09In the Money | 13In the Money | 149In the Money | ZIONOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.06Out of the Money | 84Out of the Money | 92Out of the Money | |
ZIONIn the Money | $3.10In the Money | $3.70In the Money | $3.36In the Money | $0.74In the Money | 51In the Money | 3,818In the Money | ZIONOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $-0.11Out of the Money | 201Out of the Money | 689Out of the Money | |
ZIONIn the Money | $2.05In the Money | $3.50In the Money | $2.41In the Money | $0.74In the Money | 30In the Money | 492In the Money | ZIONNear the Money | $0.05Near the Money | $0.20Near the Money | $0.13Near the Money | $-0.22Near the Money | 547Near the Money | 845Near the Money | |
ZIONIn the Money | $1.45In the Money | $1.65In the Money | $1.75In the Money | $0.65In the Money | 11In the Money | 42In the Money | ZIONNear the Money | $0.25Near the Money | $0.35Near the Money | $0.25Near the Money | $-0.26Near the Money | 59Near the Money | 127Near the Money | |
ZIONIn the Money | $1.15In the Money | $1.25In the Money | $1.32In the Money | $0.57In the Money | 101In the Money | 1,309In the Money | ZIONNear the Money | $0.35Near the Money | $0.50Near the Money | $0.40Near the Money | $-0.35Near the Money | 652Near the Money | 197Near the Money | |
ZIONUnderlying issue's last price | $0.80Underlying issue's last price | $0.95Underlying issue's last price | $0.90Underlying issue's last price | $0.32Underlying issue's last price | 34Underlying issue's last price | 362Underlying issue's last price | Filter Table By Strike Price of$48.00Underlying issue's last price | ZIONUnderlying issue's last price | $0.55Underlying issue's last price | $0.65Underlying issue's last price | $0.60Underlying issue's last price | $-0.50Underlying issue's last price | 166Underlying issue's last price | 149Underlying issue's last price |
ZIONNear the Money | $0.40Near the Money | $0.50Near the Money | $0.45Near the Money | $0.00Near the Money | 153Near the Money | 45Near the Money | ZIONIn the Money | $1.15In the Money | $1.25In the Money | $0.95In the Money | $0.95In the Money | 150In the Money | ---In the Money | |
ZIONNear the Money | $0.20Near the Money | $0.25Near the Money | $0.25Near the Money | $0.07Near the Money | 139Near the Money | 576Near the Money | ZIONIn the Money | $1.90In the Money | $2.05In the Money | $9.00In 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 | $0.07Out of the Money | $0.02Out of the Money | 214Out of the Money | 292Out of the Money | ZIONIn the Money | $4.20In the Money | $6.10In the Money | $10.41In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZIONOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 296Out of the Money | ZIONIn the Money | $6.60In the Money | $7.00In the Money | $15.40In 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 | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZIONIn the Money | $10.00In the Money | $11.90In the Money | $20.80In the Money | $0.00In the Money | ---In the Money | 8In 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 | 12Out of the Money | ZIONIn the Money | $15.10In the Money | $16.90In the Money | $21.60In the Money | $0.00In the Money | ---In the Money | ---In the Money |