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 | $24.40In the Money | $25.80In the Money | $22.60In 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 | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZIONIn the Money | $21.90In the Money | $24.20In the Money | $19.00In 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 | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZIONIn the Money | $19.40In the Money | $20.40In 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 | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
ZIONIn the Money | $16.90In the Money | $17.20In 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 | $0.10Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
ZIONIn the Money | $14.40In the Money | $15.00In the Money | $11.15In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZIONOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | |
ZIONIn the Money | $11.90In the Money | $12.80In the Money | $11.50In the Money | $3.24In the Money | 158In the Money | 196In the Money | ZIONOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 58Out of the Money | |
ZIONIn the Money | $9.40In the Money | $9.70In the Money | $9.10In the Money | $1.90In the Money | 96In the Money | 96In the Money | ZIONOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 474Out of the Money | |
ZIONIn the Money | $6.90In the Money | $7.20In the Money | $5.10In the Money | $0.00In the Money | ---In the Money | 90In the Money | ZIONOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 500Out of the Money | |
ZIONIn the Money | $4.70In the Money | $4.90In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 1,190In the Money | ZIONOut of the Money | $0.35Out of the Money | $0.45Out of the Money | $0.47Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,787Out of the Money | |
ZIONUnderlying issue's last price | $2.80Underlying issue's last price | $2.90Underlying issue's last price | $2.78Underlying issue's last price | $0.08Underlying issue's last price | 6Underlying issue's last price | 293Underlying issue's last price | Filter Table By Strike Price of$42.50Underlying issue's last price | ZIONUnderlying issue's last price | $0.90Underlying issue's last price | $1.05Underlying issue's last price | $1.05Underlying issue's last price | $0.10Underlying issue's last price | 35Underlying issue's last price | 2,764Underlying issue's last price |
ZIONNear the Money | $1.35Near the Money | $1.70Near the Money | $1.35Near the Money | $0.15Near the Money | 200Near the Money | 1,057Near the Money | ZIONIn the Money | $1.95In the Money | $2.15In the Money | $2.25In the Money | $0.00In the Money | ---In the Money | 464In the Money | |
ZIONNear the Money | $0.55Near the Money | $0.65Near the Money | $0.55Near the Money | $0.05Near the Money | 7Near the Money | 271Near the Money | ZIONIn the Money | $3.60In the Money | $3.80In the Money | $4.40In the Money | $0.00In the Money | ---In the Money | 40In the Money | |
ZIONOut of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | ZIONIn the Money | $5.80In the Money | $6.10In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
ZIONOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $8.20In the Money | $8.50In 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 | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | ZIONIn the Money | $10.40In the Money | $11.00In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $15.70In the Money | $16.00In the Money | $20.90In the Money | $0.00In the Money | ---In the Money | 5In the Money |