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 | $36.30In the Money | $38.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZIONIn the Money | $33.60In the Money | $36.30In the Money | $21.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
ZIONIn the Money | $31.20In the Money | $33.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | |
ZIONIn the Money | $28.70In the Money | $30.80In the Money | $22.41In 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 | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZIONIn the Money | $26.20In the Money | $28.70In the Money | $13.32In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 577Out of the Money | |
ZIONIn the Money | $24.00In the Money | $24.80In the Money | $25.70In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 393Out of the Money | |
ZIONIn the Money | $20.00In the Money | $23.30In the Money | $14.91In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 218Out of the Money | |
ZIONIn the Money | $19.00In the Money | $20.60In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 533Out of the Money | |
ZIONIn the Money | $16.90In the Money | $17.20In the Money | $17.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,696Out of the Money | |
ZIONIn the Money | $14.40In the Money | $14.70In the Money | $14.09In the Money | $-1.01In the Money | 2In the Money | 2In the Money | ZIONOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 2Out of the Money | 1,857Out of the Money | |
ZIONIn the Money | $9.80In the Money | $14.00In the Money | $12.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 798Out of the Money | |
ZIONIn the Money | $9.30In the Money | $9.80In the Money | $9.40In the Money | $-0.30In the Money | 11In the Money | 461In the Money | ZIONOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.07Out of the Money | 2Out of the Money | 413Out of the Money | |
ZIONIn the Money | $6.80In the Money | $7.20In the Money | $6.82In the Money | $-0.24In the Money | 5In the Money | 11In the Money | ZIONOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 566Out of the Money | |
ZIONIn the Money | $4.40In the Money | $4.70In the Money | $4.45In the Money | $-0.15In the Money | 10In the Money | 22In the Money | ZIONOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 202Out of the Money | |
ZIONUnderlying issue's last price | $1.80Underlying issue's last price | $2.20Underlying issue's last price | $1.16Underlying issue's last price | $-1.54Underlying issue's last price | 1Underlying issue's last price | 336Underlying issue's last price | Filter Table By Strike Price of$57.50Underlying issue's last price | ZIONUnderlying issue's last price | ---Underlying issue's last price | $0.10Underlying issue's last price | $0.05Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 269Underlying issue's last price |
ZIONNear the Money | ---Near the Money | $0.10Near the Money | $0.06Near the Money | $-0.29Near the Money | 37Near the Money | 350Near the Money | ZIONIn the Money | $0.30In the Money | $0.60In the Money | $0.60In the Money | $-0.05In the Money | 15In the Money | 67In the Money | |
ZIONNear the Money | ---Near the Money | $0.10Near the Money | $0.01Near the Money | $-0.14Near the Money | 6Near the Money | 519Near the Money | ZIONIn the Money | $2.75In the Money | $3.20In the Money | $2.88In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
ZIONOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 10Out of the Money | 425Out of the Money | ZIONIn the Money | $5.30In the Money | $5.80In the Money | $13.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZIONOut of the Money | ---Out 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 | $7.00In the Money | $8.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | ZIONIn the Money | $10.00In the Money | $10.70In the Money | $11.58In the Money | $0.00In the Money | ---In the Money | ---In the Money |