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 | $36.60In the Money | $39.20In 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 | $35.40In the Money | $37.90In 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 | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 147Out of the Money | |
ZIONIn the Money | $32.90In the Money | $35.00In 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 | $30.80In the Money | $33.00In 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 | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 126Out of the Money | |
ZIONIn the Money | $28.30In the Money | $28.90In the Money | $29.00In the Money | $0.00In the Money | ---In the Money | 50In 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 | $25.70In the Money | $26.40In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 304Out of the Money | |
ZIONIn the Money | $23.50In the Money | $23.80In the Money | $23.39In the Money | $-3.31In the Money | 2In 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 | $21.10In the Money | $21.30In 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 | $18.60In the Money | $19.10In 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 | $16.10In the Money | $16.40In 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 | $13.60In the Money | $14.00In 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 | $11.20In the Money | $11.50In the Money | $14.10In the Money | $0.00In the Money | ---In the Money | 92In 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 | 417Out of the Money | |
ZIONIn the Money | $8.80In the Money | $9.00In 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 | $0.20Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 391Out of the Money | |
ZIONIn the Money | $6.40In the Money | $6.80In the Money | $6.70In the Money | $0.00In the Money | ---In the Money | 486In the Money | ZIONOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,181Out of the Money | |
ZIONIn the Money | $4.20In the Money | $4.40In the Money | $5.90In the Money | $0.00In the Money | ---In the Money | 292In the Money | ZIONOut of the Money | $0.50Out of the Money | $0.60Out of the Money | $0.64Out of the Money | $0.14Out of the Money | 5Out of the Money | 1,850Out of the Money | |
ZIONUnderlying issue's last price | $2.45Underlying issue's last price | $2.55Underlying issue's last price | $2.40Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 1,432Underlying issue's last price | Filter Table By Strike Price of$40.00Underlying issue's last price | ZIONUnderlying issue's last price | $1.15Underlying issue's last price | $1.25Underlying issue's last price | $1.25Underlying issue's last price | $0.15Underlying issue's last price | 113Underlying issue's last price | 1,483Underlying issue's last price |
ZIONNear the Money | $1.10Near the Money | $1.25Near the Money | $1.35Near the Money | $0.00Near the Money | ---Near the Money | 1,421Near the Money | ZIONIn the Money | $2.35In the Money | $2.45In the Money | $2.20In the Money | $0.00In the Money | ---In the Money | 677In the Money | |
ZIONOut of the Money | $0.45Out of the Money | $0.55Out of the Money | $0.47Out of the Money | $-0.18Out of the Money | 1Out of the Money | 3,681Out of the Money | ZIONIn the Money | $4.10In the Money | $4.30In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 616In the Money | |
ZIONOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $-0.08Out of the Money | 1Out of the Money | 1,336Out of the Money | ZIONIn the Money | $6.40In the Money | $6.60In 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 | $8.80In the Money | $9.10In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | 140In 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 | 292Out of the Money | ZIONIn the Money | $11.30In the Money | $11.60In 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 | $13.80In the Money | $14.10In 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 | $18.80In the Money | $19.10In 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 | $23.80In the Money | $24.10In the Money | $21.60In the Money | $0.00In the Money | ---In the Money | ---In the Money |