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 | $36.20In the Money | $38.90In 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 | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
ZIONIn the Money | $33.50In the Money | $36.40In 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 | $32.30In the Money | $33.30In 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 | $29.80In the Money | $30.80In 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 | $27.20In the Money | $28.20In the Money | $29.00In the Money | $0.00In the Money | ---In the Money | 48In 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 | $24.70In the Money | $25.70In 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 | $0.15Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 304Out of the Money | |
ZIONIn the Money | $22.40In the Money | $22.70In 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 | $20.00In the Money | $20.30In 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 | $17.50In the Money | $17.80In the Money | $20.90In the Money | $0.00In the Money | ---In the Money | 9In the Money | ZIONOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 425Out of the Money | |
ZIONIn the Money | $15.10In the Money | $15.30In the Money | $19.50In the Money | $0.00In the Money | ---In the Money | 23In the Money | ZIONOut of the Money | $0.05Out 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 | $12.60In the Money | $12.80In the Money | $17.76In the Money | $0.00In the Money | ---In the Money | 29In 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 | 1,767Out of the Money | |
ZIONIn the Money | $10.10In the Money | $10.40In the Money | $14.10In the Money | $0.00In the Money | ---In the Money | 92In the Money | ZIONOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 432Out of the Money | |
ZIONIn the Money | $7.70In the Money | $7.90In the Money | $11.68In the Money | $0.00In the Money | ---In the Money | 139In the Money | ZIONOut of the Money | $0.10Out of the Money | $0.25Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 380Out of the Money | |
ZIONIn the Money | $5.40In the Money | $5.60In the Money | $7.15In the Money | $0.00In the Money | ---In the Money | 484In the Money | ZIONOut of the Money | $0.25Out of the Money | $0.35Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,220Out of the Money | |
ZIONUnderlying issue's last price | $3.30Underlying issue's last price | $3.50Underlying issue's last price | $5.90Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 292Underlying issue's last price | Filter Table By Strike Price of$37.50Underlying issue's last price | ZIONUnderlying issue's last price | $0.65Underlying issue's last price | $0.75Underlying issue's last price | $0.60Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 1,848Underlying issue's last price |
ZIONNear the Money | $1.70Near the Money | $1.80Near the Money | $1.72Near the Money | $-0.68Near the Money | 11Near the Money | 1,537Near the Money | ZIONIn the Money | $1.55In the Money | $1.65In the Money | $1.50In the Money | $0.15In the Money | 6In the Money | 1,545In the Money | |
ZIONNear the Money | $0.70Near the Money | $0.80Near the Money | $0.85Near the Money | $-0.18Near the Money | 2Near the Money | 1,423Near the Money | ZIONIn the Money | $3.00In the Money | $3.20In the Money | $2.95In the Money | $0.26In the Money | 7In the Money | 725In the Money | |
ZIONOut of the Money | $0.25Out of the Money | $0.40Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,693Out of the Money | ZIONIn the Money | $5.10In the Money | $5.30In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 620In the Money | |
ZIONOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $-0.05Out of the Money | 1Out of the Money | 1,334Out of the Money | ZIONIn the Money | $7.40In the Money | $7.70In 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 | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 579Out of the Money | ZIONIn the Money | $9.90In the Money | $10.20In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | 41In 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 | 292Out of the Money | ZIONIn the Money | $12.40In the Money | $12.70In 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 | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 296Out of the Money | ZIONIn the Money | $14.90In the Money | $15.20In 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 | $0.10Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZIONIn the Money | $19.90In the Money | $20.60In 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 | $24.80In the Money | $25.60In the Money | $21.60In the Money | $0.00In the Money | ---In the Money | ---In the Money |