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 | $39.90In the Money | $42.80In 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 | $2.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
ZIONIn the Money | $37.50In the Money | $40.30In 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 | $1.20Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 147Out of the Money | |
ZIONIn the Money | $34.50In 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 | $1.20Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
ZIONIn the Money | $32.90In 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 | $2.15Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 126Out of the Money | |
ZIONIn the Money | $30.40In the Money | $32.60In the Money | $29.20In the Money | $0.00In the Money | ---In the Money | 41In the Money | ZIONOut of the Money | $0.00Out of the Money | $1.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | |
ZIONIn the Money | $27.90In the Money | $30.30In 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 | $25.50In 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 | $1.20Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 174Out of the Money | |
ZIONIn the Money | $23.30In the Money | $23.60In 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 | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 249Out of the Money | |
ZIONIn the Money | $20.80In the Money | $21.20In 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 | $18.40In the Money | $18.60In 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 | $15.90In the Money | $16.10In 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 | $0.10Out 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 | $13.40In the Money | $13.60In 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 | $12.40In the Money | $12.70In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $11.40In the Money | $11.70In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $10.90In the Money | $11.20In the Money | $10.90In the Money | $-0.78In the Money | 2In the Money | 139In 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 | 380Out of the Money | |
ZIONIn the Money | $10.40In the Money | $10.70In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $9.40In the Money | $9.70In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $8.50In the Money | $8.70In 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 | $0.15Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,217Out of the Money | |
ZIONIn the Money | $7.50In the Money | $7.70In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
ZIONIn the Money | $6.50In the Money | $6.70In 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 | $6.00In the Money | $6.20In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 292In the Money | ZIONOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,848Out of the Money | |
ZIONIn the Money | $5.50In the Money | $5.70In 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 | $-0.14Out of the Money | 1Out of the Money | 1Out 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 | $0.10Out of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZIONIn the Money | $3.70In the Money | $4.70In the Money | $3.45In the Money | $0.00In the Money | ---In the Money | 1,557In the Money | ZIONOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $-0.05Out of the Money | 1Out of the Money | 1,553Out of the Money | |
ZIONIn the Money | $2.85In the Money | $2.95In the Money | $1.75In the Money | $0.00In the Money | ---In the Money | 22In the Money | ZIONNear the Money | $0.30Near the Money | $0.40Near the Money | $0.95Near the Money | $0.00Near the Money | ---Near the Money | 2Near the Money | |
ZIONIn the Money | $2.05In the Money | $2.15In the Money | $1.90In the Money | $0.00In the Money | ---In the Money | 145In the Money | ZIONNear the Money | $0.55Near the Money | $0.60Near the Money | $1.16Near the Money | $0.00Near the Money | ---Near the Money | 7Near the Money | |
ZIONIn the Money | $1.70In the Money | $1.80In the Money | $1.85In the Money | $0.28In the Money | 7In the Money | 1,684In the Money | ZIONNear the Money | $0.70Near the Money | $0.75Near the Money | $0.80Near the Money | $-0.17Near the Money | 2Near the Money | 684Near the Money | |
ZIONUnderlying issue's last price | $1.40Underlying issue's last price | $1.50Underlying issue's last price | $1.29Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 28Underlying issue's last price | Filter Table By Strike Price of$43.00Underlying issue's last price | ZIONUnderlying issue's last price | $0.85Underlying issue's last price | $0.95Underlying issue's last price | $1.10Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 22Underlying issue's last price |
ZIONNear the Money | $0.90Near the Money | $1.00Near the Money | $0.90Near the Money | $0.05Near the Money | 12Near the Money | 45Near the Money | ZIONIn the Money | $1.35In the Money | $1.45In the Money | $1.56In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
ZIONNear the Money | $0.55Near the Money | $0.65Near the Money | $0.70Near the Money | $0.10Near the Money | 1Near the Money | 3,802Near the Money | ZIONIn the Money | $2.00In the Money | $2.10In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 620In the Money | |
ZIONNear the Money | $0.30Near the Money | $0.40Near the Money | $0.35Near the Money | $0.00Near the Money | ---Near the Money | 55Near the Money | ZIONIn the Money | $2.75In the Money | $2.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | ZIONIn the Money | $3.60In the Money | $3.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,323Out of the Money | ZIONIn the Money | $4.10In the Money | $4.30In the Money | $4.20In the Money | $0.00In the Money | ---In the Money | 309In the Money | |
ZIONOut of the Money | $0.10Out 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 | $4.60In the Money | $4.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONOut of the Money | $0.10Out 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 | $5.50In the Money | $5.70In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 579Out of the Money | ZIONIn the Money | $6.50In the Money | $6.70In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 292Out of the Money | ZIONIn the Money | $9.00In the Money | $9.20In 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 | $11.50In the Money | $11.70In 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 | $0.10Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZIONIn the Money | $16.50In the Money | $16.70In 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 | $1.35Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | ZIONIn the Money | $21.50In the Money | $21.70In the Money | $21.60In the Money | $0.00In the Money | ---In the Money | ---In the Money |