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 | $39.80In the Money | $40.50In 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 | $37.30In the Money | $38.00In 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 | $0.20Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 147Out of the Money | |
ZIONIn the Money | $35.00In the Money | $35.50In 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 | $32.40In the Money | $33.20In the Money | $34.30In 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 | $29.80In the Money | $30.50In the Money | $30.20In the Money | $-1.30In the Money | 8In 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 | $27.40In the Money | $28.20In the Money | $28.90In 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 | $24.70In the Money | $25.60In 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 | $22.50In the Money | $22.80In 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 | 249Out of the Money | |
ZIONIn the Money | $20.00In the Money | $20.30In 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 | $17.50In the Money | $17.80In the Money | $19.50In the Money | $0.00In the Money | ---In the Money | 23In the Money | ZIONOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 200Out of the Money | |
ZIONIn the Money | $15.10In the Money | $15.30In the Money | $17.76In 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 | $12.60In the Money | $12.80In the Money | $14.10In the Money | $0.00In the Money | ---In the Money | 92In 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 | 354Out 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $10.60In the Money | $10.80In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $10.10In the Money | $10.30In the Money | $11.54In the Money | $0.00In the Money | ---In the Money | 138In 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 | 380Out of the Money | |
ZIONIn the Money | $9.60In the Money | $9.90In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $8.60In the Money | $8.90In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 110Out of the Money | |
ZIONIn the Money | $7.60In the Money | $7.90In the Money | $8.22In the Money | $0.00In the Money | ---In the Money | 484In the Money | ZIONOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 10Out of the Money | 2,222Out of the Money | |
ZIONIn the Money | $6.60In the Money | $6.80In 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 | $0.05Out of the Money | $-0.05Out of the Money | 30Out of the Money | 20Out of the Money | |
ZIONIn the Money | $5.60In the Money | $5.90In 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 | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ZIONIn the Money | $5.10In the Money | $5.40In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 292In the Money | ZIONOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $0.04Out of the Money | 1Out of the Money | 1,796Out of the Money | |
ZIONIn the Money | $4.60In the Money | $4.90In 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 | $0.06Out of the Money | $-0.05Out of the Money | 50Out of the Money | 2Out 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 | $0.05Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | 1Out of the Money | 6Out of the Money | |
ZIONIn the Money | $2.75In the Money | $2.95In the Money | $3.16In the Money | $0.00In the Money | ---In the Money | 1,553In the Money | ZIONNear the Money | $0.15Near the Money | $0.20Near the Money | $0.15Near the Money | $-0.10Near the Money | 5Near the Money | 1,551Near the Money | |
ZIONIn the Money | $1.95In the Money | $2.05In the Money | $2.25In the Money | $0.00In the Money | ---In the Money | 24In the Money | ZIONNear the Money | $0.30Near the Money | $0.35Near the Money | $0.26Near the Money | $-0.19Near the Money | 50Near the Money | 29Near the Money | |
ZIONIn the Money | $1.25In the Money | $1.35In the Money | $1.52In the Money | $0.00In the Money | ---In the Money | 153In the Money | ZIONNear the Money | $0.55Near the Money | $0.65Near the Money | $1.16Near the Money | $0.00Near the Money | ---Near the Money | 7Near the Money | |
ZIONUnderlying issue's last price | $0.95Underlying issue's last price | $1.05Underlying issue's last price | $1.18Underlying issue's last price | $0.00Underlying issue's last price | 1Underlying issue's last price | 1,680Underlying issue's last price | Filter Table By Strike Price of$42.50Underlying issue's last price | ZIONUnderlying issue's last price | $0.75Underlying issue's last price | $0.85Underlying issue's last price | $0.70Underlying issue's last price | $-0.23Underlying issue's last price | 1Underlying issue's last price | 707Underlying issue's last price |
ZIONNear the Money | $0.70Near the Money | $0.80Near the Money | $0.91Near the Money | $0.11Near the Money | 3Near the Money | 40Near the Money | ZIONIn the Money | $1.00In the Money | $1.10In the Money | $1.15In the Money | $0.00In the Money | ---In the Money | 28In the Money | |
ZIONNear the Money | $0.35Near the Money | $0.45Near the Money | $0.45Near the Money | $0.02Near the Money | 12Near the Money | 115Near the Money | ZIONIn the Money | $1.65In the Money | $1.80In the Money | $1.60In the Money | $0.00In the Money | ---In the Money | 51In the Money | |
ZIONNear the Money | $0.15Near the Money | $0.25Near the Money | $0.20Near the Money | $-0.10Near the Money | 4Near the Money | 3,855Near the Money | ZIONIn the Money | $2.45In the Money | $2.60In the Money | $1.70In the Money | $0.00In the Money | ---In the Money | 616In the Money | |
ZIONOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | 6Out of the Money | 67Out of the Money | ZIONIn the Money | $3.30In the Money | $3.60In 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 | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | ZIONIn the Money | $4.30In the Money | $4.50In 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 | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,318Out of the Money | ZIONIn the Money | $4.80In the Money | $5.00In the Money | $4.20In the Money | $0.00In the Money | ---In the Money | 231In the Money | |
ZIONOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | ZIONIn the Money | $5.30In the Money | $5.50In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $6.30In the Money | $6.50In 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 | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 578Out of the Money | ZIONIn the Money | $7.30In the Money | $7.50In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | 17In 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 | 292Out of the Money | ZIONIn the Money | $9.70In the Money | $10.00In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 296Out of the Money | ZIONIn the Money | $12.20In the Money | $12.50In 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 | $0.20Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZIONIn the Money | $17.20In the Money | $17.50In 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 | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | ZIONIn the Money | $22.30In the Money | $22.50In the Money | $21.60In the Money | $0.00In the Money | ---In the Money | ---In the Money |