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 | $38.50In the Money | $42.10In 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 | $1.35Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
ZIONIn the Money | $36.00In the Money | $39.60In 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 | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 147Out of the Money | |
ZIONIn the Money | $33.50In the Money | $37.10In 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 | $0.75Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
ZIONIn the Money | $31.40In the Money | $34.60In 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 | $1.35Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 126Out of the Money | |
ZIONIn the Money | $28.80In the Money | $30.20In the Money | $31.50In the Money | $0.00In the Money | ---In the Money | 41In the Money | ZIONOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | |
ZIONIn the Money | $26.30In the Money | $29.60In 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 | $1.35Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 304Out of the Money | |
ZIONIn the Money | $23.80In the Money | $27.10In 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 | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 174Out of the Money | |
ZIONIn the Money | $20.70In the Money | $24.50In 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 | $19.20In the Money | $22.20In 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 | $1.35Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 425Out of the Money | |
ZIONIn the Money | $17.40In the Money | $17.70In 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 | $0.05Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 200Out of the Money | |
ZIONIn the Money | $14.80In the Money | $15.20In 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 | $2.15Out 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 | $12.40In the Money | $12.70In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 354Out of the Money | |
ZIONIn the Money | $11.20In the Money | $13.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $8.50In 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 | $10.00In the Money | $10.20In 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 | $7.60In the Money | $10.60In 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 | $6.70In the Money | $10.00In 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 | $0.05Out of the Money | $0.00Out of the Money | 100Out of the Money | 10Out of the Money | |
ZIONIn the Money | $7.50In the Money | $7.80In 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 | $0.10Out of the Money | $0.01Out of the Money | 8Out of the Money | 2,217Out of the Money | |
ZIONIn the Money | $6.50In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
ZIONIn the Money | $3.70In the Money | $7.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ZIONIn the Money | $4.80In the Money | $5.30In 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 | $0.15Out 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 | $4.50In the Money | $4.80In 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 | $0.15Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZIONIn the Money | $3.60In the Money | $3.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
ZIONIn the Money | $2.70In the Money | $2.85In the Money | $3.16In the Money | $-0.84In the Money | 3In the Money | 1,554In the Money | ZIONNear the Money | $0.20Near the Money | $0.30Near the Money | $0.25Near the Money | $0.10Near the Money | 2Near the Money | 1,549Near the Money | |
ZIONIn the Money | $1.85In the Money | $4.10In the Money | $2.25In the Money | $-0.60In the Money | 2In the Money | 23In the Money | ZIONNear the Money | $0.35Near the Money | $0.45Near the Money | $0.45Near the Money | $0.23Near the Money | 29Near the Money | 8Near the Money | |
ZIONUnderlying issue's last price | $1.20Underlying issue's last price | $1.30Underlying issue's last price | $1.52Underlying issue's last price | $-0.83Underlying issue's last price | 2Underlying issue's last price | 153Underlying issue's last price | Filter Table By Strike Price of$42.00Underlying issue's last price | ZIONUnderlying issue's last price | $0.65Underlying issue's last price | $0.75Underlying issue's last price | $1.16Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 7Underlying issue's last price |
ZIONNear the Money | $0.90Near the Money | $1.05Near the Money | $1.18Near the Money | $-0.78Near the Money | 3Near the Money | 1,680Near the Money | ZIONIn the Money | $0.85In the Money | $1.00In the Money | $0.93In the Money | $0.38In the Money | 22In the Money | 686In the Money | |
ZIONNear the Money | $0.70Near the Money | $0.80Near the Money | $0.80Near the Money | $-0.82Near the Money | 23Near the Money | 31Near the Money | ZIONIn the Money | $1.15In the Money | $1.25In the Money | $1.15In the Money | $0.05In the Money | 7In the Money | 22In the Money | |
ZIONNear the Money | $0.35Near the Money | $0.45Near the Money | $0.43Near the Money | $-0.67Near the Money | 1Near the Money | 114Near the Money | ZIONIn the Money | $1.75In the Money | $1.95In the Money | $1.60In the Money | $0.40In the Money | 38In the Money | 13In the Money | |
ZIONNear the Money | $0.20Near the Money | $0.25Near the Money | $0.30Near the Money | $-0.30Near the Money | 20Near the Money | 3,854Near the Money | ZIONIn the Money | $2.60In the Money | $2.80In the Money | $1.70In the Money | $0.00In the Money | ---In the Money | 616In the Money | |
ZIONOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $-0.25Out of the Money | 27Out of the Money | 75Out of the Money | ZIONIn the Money | $2.40In the Money | $5.60In 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 | $0.15Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | ZIONIn the Money | $4.40In the Money | $6.20In 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 | $0.12Out of the Money | $-0.06Out of the Money | 7Out of the Money | 1,318Out of the Money | ZIONIn the Money | $4.90In the Money | $7.10In the Money | $4.20In the Money | $0.00In the Money | ---In the Money | 309In 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 | $5.40In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $5.00In the Money | $8.50In 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 | $0.03Out of the Money | 1Out of the Money | 578Out of the Money | ZIONIn the Money | $6.40In the Money | $9.30In 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 | $9.00In the Money | $12.10In 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 | $10.80In the Money | $14.50In 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 | $2.15Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZIONIn the Money | $15.90In the Money | $17.80In 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 | $2.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | ZIONIn the Money | $21.00In the Money | $23.70In the Money | $21.60In the Money | $0.00In the Money | ---In the Money | ---In the Money |