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 | $29.30In the Money | $31.10In 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 | $25.80In the Money | $28.80In the Money | $21.20In the Money | $0.00In the Money | ---In the Money | 1In 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 | $24.40In the Money | $24.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | |
ZIONIn the Money | $20.90In the Money | $23.70In the Money | $22.41In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZIONOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZIONIn the Money | $18.90In the Money | $21.30In the Money | $13.32In the Money | $0.00In the Money | ---In the Money | 1In 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 | 577Out of the Money | |
ZIONIn the Money | $17.00In the Money | $17.40In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | 21In 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 | 393Out of the Money | |
ZIONIn the Money | $14.50In the Money | $16.80In the Money | $14.91In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZIONOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 92Out of the Money | |
ZIONIn the Money | $12.10In the Money | $12.40In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | 9In 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 | 529Out of the Money | |
ZIONIn the Money | $9.60In the Money | $9.90In the Money | $8.30In the Money | $0.00In the Money | ---In the Money | 28In the Money | ZIONOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.26Out of the Money | $0.08Out of the Money | 1Out of the Money | 1,723Out of the Money | |
ZIONIn the Money | $7.20In the Money | $7.60In the Money | $7.45In the Money | $0.00In the Money | ---In the Money | 309In the Money | ZIONOut of the Money | $0.30Out of the Money | $0.40Out of the Money | $0.29Out of the Money | $-0.01Out of the Money | 9Out of the Money | 1,522Out of the Money | |
ZIONIn the Money | $5.10In the Money | $5.30In the Money | $5.40In the Money | $-0.70In the Money | 6In the Money | 598In the Money | ZIONOut of the Money | $0.60Out of the Money | $0.70Out of the Money | $0.60Out of the Money | $0.10Out of the Money | 4Out of the Money | 772Out of the Money | |
ZIONUnderlying issue's last price | $3.20Underlying issue's last price | $3.50Underlying issue's last price | $3.60Underlying issue's last price | $-0.38Underlying issue's last price | 18Underlying issue's last price | 2,293Underlying issue's last price | Filter Table By Strike Price of$50.00Underlying issue's last price | ZIONUnderlying issue's last price | $1.25Underlying issue's last price | $1.40Underlying issue's last price | $1.20Underlying issue's last price | $0.20Underlying issue's last price | 4Underlying issue's last price | 374Underlying issue's last price |
ZIONNear the Money | $1.85Near the Money | $2.05Near the Money | $2.05Near the Money | $-0.35Near the Money | 30Near the Money | 1,981Near the Money | ZIONIn the Money | $2.45In the Money | $2.55In the Money | $1.95In the Money | $0.00In the Money | ---In the Money | 528In the Money | |
ZIONNear the Money | $1.00Near the Money | $1.10Near the Money | $1.15Near the Money | $-0.15Near the Money | 119Near the Money | 7,259Near the Money | ZIONIn the Money | $4.10In the Money | $4.30In the Money | $4.00In the Money | $0.50In the Money | 2In the Money | 113In the Money | |
ZIONOut of the Money | $0.55Out of the Money | $0.65Out of the Money | $0.62Out of the Money | $-0.09Out of the Money | 72Out of the Money | 1,185Out of the Money | ZIONIn the Money | $4.60In the Money | $6.40In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 18In the Money | |
ZIONOut of the Money | $0.25Out of the Money | $0.35Out of the Money | $0.29Out of the Money | $-0.06Out of the Money | 2Out of the Money | 212Out of the Money | ZIONIn the Money | $8.40In the Money | $8.60In the Money | $8.40In the Money | $0.00In the Money | ---In the Money | 5In 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 | 118Out of the Money | ZIONIn the Money | $13.00In the Money | $13.40In the Money | $13.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZIONOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | ZIONIn the Money | $17.80In the Money | $18.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |