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 | $37.60In the Money | $39.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ZIONIn the Money | $36.00In the Money | $36.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
ZIONIn the Money | $33.30In the Money | $34.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 425Out of the Money | |
ZIONIn the Money | $30.90In the Money | $31.80In the Money | $21.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.46Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
ZIONIn the Money | $28.40In the Money | $29.30In the Money | $29.55In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZIONOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,286Out of the Money | |
ZIONIn the Money | $26.00In the Money | $26.80In the Money | $29.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 145Out of the Money | |
ZIONIn the Money | $23.80In the Money | $24.20In the Money | $25.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 453Out of the Money | |
ZIONIn the Money | $21.40In the Money | $21.70In the Money | $22.03In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZIONOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | |
ZIONIn the Money | $18.90In the Money | $19.30In the Money | $20.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZIONOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 6,771Out of the Money | |
ZIONIn the Money | $16.40In the Money | $16.80In the Money | $17.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 205Out of the Money | |
ZIONIn the Money | $13.90In the Money | $14.30In the Money | $15.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,586Out of the Money | |
ZIONIn the Money | $11.50In the Money | $11.90In the Money | $12.15In the Money | $0.00In the Money | ---In the Money | 265In 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 | 328Out of the Money | |
ZIONIn the Money | $9.10In the Money | $9.40In the Money | $10.43In the Money | $0.00In the Money | ---In the Money | 453In the Money | ZIONOut of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,067Out of the Money | |
ZIONIn the Money | $6.90In the Money | $7.10In the Money | $7.24In the Money | $-0.21In the Money | 1In the Money | 1,604In the Money | ZIONOut of the Money | $0.40Out of the Money | $0.50Out of the Money | $0.50Out of the Money | $0.10Out of the Money | 1Out of the Money | 336Out of the Money | |
ZIONIn the Money | $4.80In the Money | $5.00In the Money | $5.54In the Money | $0.00In the Money | ---In the Money | 5,097In the Money | ZIONOut of the Money | $0.80Out of the Money | $0.90Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 462Out of the Money | |
ZIONUnderlying issue's last price | $3.00Underlying issue's last price | $3.20Underlying issue's last price | $3.40Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 147Underlying issue's last price | Filter Table By Strike Price of$57.50Underlying issue's last price | ZIONUnderlying issue's last price | $1.55Underlying issue's last price | $1.65Underlying issue's last price | $1.40Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 1,231Underlying issue's last price |
ZIONNear the Money | $1.80Near the Money | $1.90Near the Money | $1.88Near the Money | $-0.27Near the Money | 26Near the Money | 663Near the Money | ZIONIn the Money | $2.70In the Money | $2.85In the Money | $2.47In the Money | $0.00In the Money | ---In the Money | 177In the Money | |
ZIONOut of the Money | $0.95Out of the Money | $1.05Out of the Money | $0.96Out of the Money | $-0.34Out of the Money | 5Out of the Money | 112Out of the Money | ZIONIn the Money | $4.30In the Money | $4.60In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 31In the Money | |
ZIONOut of the Money | $0.45Out of the Money | $0.55Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,156Out of the Money | ZIONIn the Money | $6.40In the Money | $6.60In the Money | $5.95In the Money | $0.00In the Money | ---In the Money | 100In the Money | |
ZIONOut of the Money | $0.20Out of the Money | $0.35Out of the Money | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | ZIONIn the Money | $8.60In the Money | $8.90In 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 | $0.10Out of the Money | $-0.06Out of the Money | 1Out of the Money | 126Out of the Money | ZIONIn the Money | $11.10In the Money | $11.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 460Out of the Money | ZIONIn the Money | $16.10In the Money | $16.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |