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 | $24.60In the Money | $27.80In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
ZIONIn the Money | $23.10In the Money | $23.40In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 220Out of the Money | |
ZIONIn the Money | $20.60In the Money | $21.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
ZIONIn the Money | $16.90In the Money | $18.40In the Money | $20.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZIONOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 121Out of the Money | |
ZIONIn the Money | $15.60In the Money | $17.30In the Money | $17.30In the Money | $0.00In the Money | ---In the Money | 4In 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 | 85Out of the Money | |
ZIONIn the Money | $11.50In the Money | $14.90In 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 | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
ZIONIn the Money | $10.70In the Money | $12.40In the Money | $10.51In the Money | $0.00In the Money | ---In the Money | 238In the Money | ZIONOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,203Out of the Money | |
ZIONIn the Money | $8.20In the Money | $8.50In the Money | $9.83In the Money | $0.00In the Money | ---In the Money | 228In the Money | ZIONOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 146Out of the Money | |
ZIONIn the Money | $5.80In the Money | $6.10In the Money | $7.55In the Money | $0.00In the Money | ---In the Money | 118In the Money | ZIONOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $0.01Out of the Money | 64Out of the Money | 324Out of the Money | |
ZIONIn the Money | $3.60In the Money | $3.80In the Money | $5.18In the Money | $0.00In the Money | ---In the Money | 209In the Money | ZIONOut of the Money | $0.35Out of the Money | $0.45Out of the Money | $0.34Out of the Money | $0.12Out of the Money | 102Out of the Money | 284Out of the Money | |
ZIONUnderlying issue's last price | $1.80Underlying issue's last price | $1.90Underlying issue's last price | $1.90Underlying issue's last price | $-0.86Underlying issue's last price | 25Underlying issue's last price | 2,653Underlying issue's last price | Filter Table By Strike Price of$45.00Underlying issue's last price | ZIONUnderlying issue's last price | $1.00Underlying issue's last price | $1.10Underlying issue's last price | $1.00Underlying issue's last price | $0.30Underlying issue's last price | 29Underlying issue's last price | 323Underlying issue's last price |
ZIONNear the Money | $0.65Near the Money | $0.80Near the Money | $0.71Near the Money | $-0.54Near the Money | 75Near the Money | 5,996Near the Money | ZIONIn the Money | $2.35In the Money | $2.50In the Money | $2.30In the Money | $0.70In the Money | 14In the Money | 204In the Money | |
ZIONOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.27Out of the Money | $-0.24Out of the Money | 44Out of the Money | 7,495Out of the Money | ZIONIn the Money | $2.70In the Money | $4.60In the Money | $4.30In the Money | $0.90In the Money | 3In the Money | 452In the Money | |
ZIONOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $-0.05Out of the Money | 4Out of the Money | 704Out of the Money | ZIONIn the Money | $6.60In the Money | $7.00In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | 104In the Money | |
ZIONOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,586Out of the Money | ZIONIn the Money | $8.60In the Money | $9.50In the Money | $9.70In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | ZIONIn the Money | $11.10In the Money | $12.50In the Money | $9.80In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 414Out of the Money | ZIONIn the Money | $13.30In the Money | $15.40In the Money | $14.80In 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 | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | ZIONIn the Money | $18.70In the Money | $19.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 375Out of the Money | ZIONIn the Money | $23.30In the Money | $26.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |