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 | $38.40In the Money | $41.50In 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 | $35.90In the Money | $39.00In 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 | $33.40In the Money | $36.50In 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 | $0.75Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
ZIONIn the Money | $30.00In the Money | $34.00In 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 | $28.80In the Money | $31.40In 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 | $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 | $26.30In the Money | $28.80In 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 | $24.20In 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 | $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 | $21.00In the Money | $23.20In 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 | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 249Out of the Money | |
ZIONIn the Money | $18.90In 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 | $0.75Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 425Out of the Money | |
ZIONIn the Money | $15.40In 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 | $0.20Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 200Out of the Money | |
ZIONIn the Money | $12.50In the Money | $16.00In 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 | $10.10In the Money | $14.00In 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 | $-0.05Out of the Money | 168Out of the Money | 432Out of the Money | |
ZIONIn the Money | $9.10In 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 | $8.20In the Money | $11.50In 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 | $8.40In the Money | $11.30In the Money | $11.68In the Money | $0.00In the Money | ---In the Money | 139In the Money | ZIONOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 380Out of the Money | |
ZIONIn the Money | $7.30In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $6.30In the Money | $9.80In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $6.30In the Money | $8.90In the Money | $6.92In 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 | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,222Out of the Money | |
ZIONIn the Money | $4.10In the Money | $7.40In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $3.20In the Money | $5.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ZIONIn the Money | $4.50In the Money | $5.20In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 292In the Money | ZIONOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.21Out of the Money | $-0.05Out of the Money | 3Out of the Money | 1,848Out 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 | $0.15Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out 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 | $0.25Out of the Money | $0.35Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZIONIn the Money | $2.60In the Money | $3.30In the Money | $2.45In the Money | $0.00In the Money | ---In the Money | 1,558In the Money | ZIONNear the Money | $0.45Near the Money | $0.55Near the Money | $0.49Near the Money | $-0.11Near the Money | 4Near the Money | 1,550Near the Money | |
ZIONIn the Money | $1.90In the Money | $2.05In the Money | $1.75In the Money | $-0.07In the Money | 21In the Money | 1In the Money | ZIONNear the Money | $0.70Near the Money | $0.80Near the Money | $0.95Near the Money | $0.00Near the Money | ---Near the Money | 2Near the Money | |
ZIONUnderlying issue's last price | $1.30Underlying issue's last price | $1.45Underlying issue's last price | $1.36Underlying issue's last price | $0.16Underlying issue's last price | 35Underlying issue's last price | 109Underlying issue's last price | Filter Table By Strike Price of$42.00Underlying issue's last price | ZIONUnderlying issue's last price | $1.10Underlying issue's last price | $1.20Underlying issue's last price | $1.16Underlying issue's last price | $-0.23Underlying issue's last price | 6Underlying issue's last price | 1Underlying issue's last price |
ZIONNear the Money | $1.05Near the Money | $1.20Near the Money | $1.03Near the Money | $0.00Near the Money | ---Near the Money | 1,683Near the Money | ZIONIn the Money | $1.35In the Money | $1.45In the Money | $2.05In the Money | $0.00In the Money | ---In the Money | 733In the Money | |
ZIONNear the Money | $0.85Near the Money | $0.95Near the Money | $0.86Near the Money | $0.06Near the Money | 1Near the Money | 12Near the Money | ZIONIn the Money | $1.65In the Money | $1.75In the Money | $2.00In the Money | $2.00In the Money | 1In the Money | ---In the Money | |
ZIONNear the Money | $0.50Near the Money | $0.65Near the Money | $0.95Near the Money | $0.00Near the Money | ---Near the Money | 22Near the Money | ZIONIn the Money | $0.45In the Money | $2.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONNear the Money | $0.35Near the Money | $0.40Near the Money | $0.37Near the Money | $0.02Near the Money | 21Near the Money | 3,787Near the Money | ZIONIn the Money | $1.30In the Money | $3.30In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 620In the Money | |
ZIONOut of the Money | $0.15Out of the Money | $0.30Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | ZIONIn the Money | $2.60In the Money | $4.20In 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 | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | ZIONIn the Money | $3.10In the Money | $6.30In 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 | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,333Out of the Money | ZIONIn the Money | $3.70In the Money | $6.40In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $5.70In the Money | $7.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONOut of the Money | $0.05Out 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 | $5.00In the Money | $9.00In 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 | $0.10Out of the Money | $0.08Out of the Money | $0.01Out of the Money | 1Out of the Money | 579Out of the Money | ZIONIn the Money | $6.00In the Money | $10.00In 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 | $8.70In the Money | $12.20In 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 | $11.00In 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 | $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 | $16.20In the Money | $19.50In 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 | $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 | $21.00In the Money | $23.10In the Money | $21.60In the Money | $0.00In the Money | ---In the Money | ---In the Money |