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 | $27.00In the Money | $28.60In 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 | 30Out of the Money | |
ZIONIn the Money | $24.80In the Money | $25.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 220Out of the Money | |
ZIONIn the Money | $22.80In the Money | $23.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
ZIONIn the Money | $20.30In the Money | $20.60In the Money | $20.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZIONOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 121Out of the Money | |
ZIONIn the Money | $17.90In the Money | $18.10In the Money | $17.30In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZIONOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 85Out of the Money | |
ZIONIn the Money | $15.30In the Money | $15.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
ZIONIn the Money | $12.90In the Money | $13.10In 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 | $10.40In the Money | $10.60In the Money | $9.00In 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 | $7.90In the Money | $8.10In the Money | $8.20In the Money | $2.40In the Money | 5In the Money | 118In the Money | ZIONOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 458Out of the Money | |
ZIONIn the Money | $5.50In the Money | $5.70In the Money | $5.50In the Money | $1.90In the Money | 30In the Money | 240In the Money | ZIONOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $-0.21Out of the Money | 5Out of the Money | 353Out of the Money | |
ZIONIn the Money | $3.20In the Money | $3.40In the Money | $3.10In the Money | $0.83In the Money | 19In the Money | 2,665In the Money | ZIONNear the Money | $0.25Near the Money | $0.35Near the Money | $0.35Near the Money | $-0.57Near the Money | 225Near the Money | 2,439Near the Money | |
ZIONUnderlying issue's last price | $1.40Underlying issue's last price | $1.50Underlying issue's last price | $1.35Underlying issue's last price | $0.62Underlying issue's last price | 145Underlying issue's last price | 5,945Underlying issue's last price | Filter Table By Strike Price of$47.50Underlying issue's last price | ZIONUnderlying issue's last price | $0.95Underlying issue's last price | $1.00Underlying issue's last price | $1.00Underlying issue's last price | $-1.00Underlying issue's last price | 47Underlying issue's last price | 204Underlying issue's last price |
ZIONNear the Money | $0.40Near the Money | $0.50Near the Money | $0.45Near the Money | $0.27Near the Money | 231Near the Money | 7,492Near the Money | ZIONIn the Money | $2.40In the Money | $2.55In the Money | $2.40In the Money | $-1.90In the Money | 1In the Money | 453In the Money | |
ZIONOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.03Out of the Money | 13Out of the Money | 744Out of the Money | ZIONIn the Money | $4.60In the Money | $4.80In the Money | $6.70In the Money | $0.00In the Money | ---In the Money | 2In 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 | 4,589Out of the Money | ZIONIn the Money | $7.00In the Money | $7.20In the Money | $7.30In the Money | $-2.40In the Money | 1In 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 | $9.50In the Money | $9.70In the Money | $9.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZIONOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 414Out of the Money | ZIONIn the Money | $12.00In the Money | $12.20In the Money | $14.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | ZIONIn the Money | $17.00In the Money | $17.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 375Out of the Money | ZIONIn the Money | $22.00In the Money | $22.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |