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 | $25.30In the Money | $26.90In 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 | 30Out of the Money | |
ZIONIn the Money | $23.60In the Money | $24.00In 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 | 220Out of the Money | |
ZIONIn the Money | $20.80In the Money | $21.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
ZIONIn the Money | $18.70In the Money | $18.90In the Money | $20.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZIONOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 121Out of the Money | |
ZIONIn the Money | $16.20In the Money | $16.40In the Money | $17.30In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZIONOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 85Out of the Money | |
ZIONIn the Money | $13.70In the Money | $13.90In 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 | $11.10In the Money | $11.40In 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 | $8.70In the Money | $8.90In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | 228In the Money | ZIONOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 146Out of the Money | |
ZIONIn the Money | $6.30In the Money | $6.50In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | 118In the Money | ZIONOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.12Out of the Money | $0.05Out of the Money | 5Out of the Money | 433Out of the Money | |
ZIONIn the Money | $4.00In the Money | $4.10In the Money | $3.60In the Money | $-0.30In the Money | 8In the Money | 236In the Money | ZIONOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 353Out of the Money | |
ZIONUnderlying issue's last price | $2.00Underlying issue's last price | $2.15Underlying issue's last price | $2.27Underlying issue's last price | $0.54Underlying issue's last price | 1Underlying issue's last price | 2,665Underlying issue's last price | Filter Table By Strike Price of$45.00Underlying issue's last price | ZIONUnderlying issue's last price | $0.70Underlying issue's last price | $0.85Underlying issue's last price | $0.95Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 448Underlying issue's last price |
ZIONNear the Money | $0.70Near the Money | $0.85Near the Money | $0.84Near the Money | $0.04Near the Money | 38Near the Money | 6,039Near the Money | ZIONIn the Money | $1.90In the Money | $2.05In the Money | $1.80In the Money | $-0.65In the Money | 2In the Money | 206In the Money | |
ZIONOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.27Out of the Money | $0.07Out of the Money | 4Out of the Money | 7,491Out of the Money | ZIONIn the Money | $3.90In the Money | $4.10In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 453In the Money | |
ZIONOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 771Out of the Money | ZIONIn the Money | $6.20In the Money | $6.40In the Money | $6.70In the Money | $0.00In the Money | ---In the Money | 37In 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 | 4,589Out of the Money | ZIONIn the Money | $8.70In the Money | $8.90In the Money | $9.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | ZIONIn the Money | $11.20In the Money | $11.40In the Money | $9.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZIONOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 414Out of the Money | ZIONIn the Money | $12.70In the Money | $13.90In 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 | $18.70In the Money | $18.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 375Out of the Money | ZIONIn the Money | $23.70In the Money | $23.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |