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 | $46.20In the Money | $47.50In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
ZIONIn the Money | $43.60In the Money | $45.50In 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 | $0.15Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 147Out of the Money | |
ZIONIn the Money | $41.20In the Money | $42.70In 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 | $0.15Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
ZIONIn the Money | $38.70In the Money | $40.20In 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 | $36.10In the Money | $36.60In the Money | $31.00In the Money | $0.00In the Money | ---In the Money | 27In 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 | 35Out of the Money | |
ZIONIn the Money | $33.70In the Money | $34.80In 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 | $31.30In the Money | $32.60In 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 | $28.70In the Money | $30.20In 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 | $26.10In the Money | $27.30In 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 | $23.80In the Money | $24.10In 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 | $21.30In the Money | $21.60In 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 | $0.15Out 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 | $18.80In the Money | $19.10In 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 | $17.80In the Money | $18.10In 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 | $16.80In the Money | $17.10In 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 | $16.30In the Money | $16.60In the Money | $16.53In the Money | $-1.67In the Money | 61In the Money | 138In the Money | ZIONOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 380Out of the Money | |
ZIONIn the Money | $15.80In the Money | $18.00In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $14.80In the Money | $15.10In 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 | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 110Out of the Money | |
ZIONIn the Money | $13.80In the Money | $14.10In the Money | $14.38In the Money | $0.00In the Money | ---In the Money | 480In 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 | 2,232Out 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 | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | |
ZIONIn the Money | $11.80In 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 | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 132Out of the Money | |
ZIONIn the Money | $11.30In the Money | $11.60In the Money | $11.40In the Money | $-1.90In the Money | 1In the Money | 291In 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 | 1,796Out of the Money | |
ZIONIn the Money | $10.80In 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 | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 71Out of the Money | |
ZIONIn the Money | $9.80In the Money | $10.10In 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 | $0.15Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | |
ZIONIn the Money | $8.80In the Money | $9.10In the Money | $8.90In the Money | $-1.10In the Money | 10In the Money | 1,450In 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 | 1,531Out of the Money | |
ZIONIn the Money | $7.80In the Money | $8.10In the Money | $7.64In the Money | $0.00In the Money | ---In the Money | 26In the Money | ZIONOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | |
ZIONIn the Money | $6.80In the Money | $7.10In 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 | $0.20Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 775Out of the Money | |
ZIONIn the Money | $6.30In the Money | $6.60In the Money | $6.75In the Money | $-0.65In the Money | 102In the Money | 1,344In 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 | 693Out of the Money | |
ZIONIn the Money | $5.80In the Money | $6.10In the Money | $7.54In the Money | $0.00In the Money | ---In the Money | 206In 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 | 412Out of the Money | |
ZIONIn the Money | $4.80In the Money | $5.10In the Money | $5.22In the Money | $0.57In the Money | 60In the Money | 148In 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 | 167Out of the Money | |
ZIONIn the Money | $3.80In the Money | $4.10In the Money | $4.25In the Money | $-0.15In the Money | 20In the Money | 3,740In 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 | 798Out of the Money | |
ZIONIn the Money | $2.85In the Money | $3.10In the Money | $3.20In the Money | $-1.47In the Money | 6In the Money | 460In the Money | ZIONNear the Money | $0.00Near the Money | $0.20Near the Money | $0.06Near the Money | $-0.03Near the Money | 13Near the Money | 223Near the Money | |
ZIONIn the Money | $1.80In the Money | $2.05In the Money | $4.01In the Money | $0.00In the Money | ---In the Money | 35In the Money | ZIONNear the Money | $0.00Near the Money | $0.20Near the Money | $0.05Near the Money | $-0.06Near the Money | 19Near the Money | 167Near the Money | |
ZIONIn the Money | $1.35In the Money | $1.55In the Money | $1.50In the Money | $-1.35In the Money | 3In the Money | 1,291In the Money | ZIONNear the Money | $0.00Near the Money | $0.20Near the Money | $0.06Near the Money | $0.01Near the Money | 15Near the Money | 734Near the Money | |
ZIONUnderlying issue's last price | $0.85Underlying issue's last price | $2.05Underlying issue's last price | $1.05Underlying issue's last price | $-1.80Underlying issue's last price | 4Underlying issue's last price | 369Underlying issue's last price | Filter Table By Strike Price of$48.00Underlying issue's last price | ZIONUnderlying issue's last price | $0.00Underlying issue's last price | $0.20Underlying issue's last price | $0.05Underlying issue's last price | $-0.15Underlying issue's last price | 78Underlying issue's last price | 394Underlying issue's last price |
ZIONNear the Money | $0.00Near the Money | $0.10Near the Money | $0.10Near the Money | $-0.65Near the Money | 34Near the Money | 167Near the Money | ZIONIn the Money | $0.00In the Money | $0.20In the Money | $0.12In the Money | $-0.36In the Money | 574In the Money | 767In the Money | |
ZIONNear the Money | $0.00Near the Money | $0.05Near the Money | $0.01Near the Money | $-0.54Near the Money | 33Near the Money | 1,063Near the Money | ZIONIn the Money | $0.55In the Money | $2.35In the Money | $1.30In the Money | $0.20In the Money | 2In the Money | 304In the Money | |
ZIONOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 558Out of the Money | ZIONIn the Money | $3.20In the Money | $3.70In 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 | $0.05Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 297Out of the Money | ZIONIn the Money | $5.90In the Money | $6.20In 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 | $0.15Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZIONIn the Money | $10.90In the Money | $11.20In 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 | $15.90In the Money | $16.20In the Money | $21.60In the Money | $0.00In the Money | ---In the Money | ---In the Money |