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 | $27.80In the Money | $29.70In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 87Out of the Money | |
ZIONIn the Money | $25.40In the Money | $27.40In the Money | $21.81In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZIONOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
ZIONIn the Money | $22.30In the Money | $25.40In the Money | $23.20In the Money | $23.20In the Money | 1In the Money | ---In the Money | ZIONOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 186Out of the Money | |
ZIONIn the Money | $18.80In the Money | $22.60In 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 | $0.15Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 274Out of the Money | |
ZIONIn the Money | $16.60In the Money | $19.80In the Money | $12.95In the Money | $0.00In the Money | ---In the Money | 29In the Money | ZIONOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 314Out of the Money | |
ZIONIn the Money | $14.00In the Money | $17.30In the Money | $16.00In the Money | $4.17In the Money | 3In the Money | 312In the Money | ZIONOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 254Out of the Money | |
ZIONIn the Money | $11.80In the Money | $14.90In the Money | $13.50In the Money | $4.70In the Money | 4In the Money | 561In the Money | ZIONOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 531Out of the Money | |
ZIONIn the Money | $9.10In the Money | $11.30In the Money | $11.30In the Money | $5.62In the Money | 6In the Money | 202In the Money | ZIONOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 373Out of the Money | |
ZIONIn the Money | $7.00In the Money | $8.80In the Money | $8.70In the Money | $2.80In the Money | 10In the Money | 173In the Money | ZIONOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $0.00Out of the Money | 5,096Out of the Money | 5,128Out of the Money | |
ZIONIn the Money | $5.80In the Money | $6.40In the Money | $5.52In the Money | $0.00In the Money | ---In the Money | 826In the Money | ZIONOut of the Money | $0.35Out of the Money | $0.45Out of the Money | $0.42Out of the Money | $-0.06Out of the Money | 2Out of the Money | 296Out of the Money | |
ZIONIn the Money | $4.00In the Money | $4.20In the Money | $4.10In the Money | $0.73In the Money | 2In the Money | 875In the Money | ZIONOut of the Money | $0.80Out of the Money | $0.90Out of the Money | $0.77Out of the Money | $-0.23Out of the Money | 3Out of the Money | 299Out of the Money | |
ZIONUnderlying issue's last price | $2.35Underlying issue's last price | $2.45Underlying issue's last price | $2.49Underlying issue's last price | $0.64Underlying issue's last price | 341Underlying issue's last price | 1,782Underlying issue's last price | Filter Table By Strike Price of$47.50Underlying issue's last price | ZIONUnderlying issue's last price | $1.60Underlying issue's last price | $1.75Underlying issue's last price | $1.70Underlying issue's last price | $-0.35Underlying issue's last price | 113Underlying issue's last price | 203Underlying issue's last price |
ZIONNear the Money | $1.20Near the Money | $1.30Near the Money | $1.30Near the Money | $0.36Near the Money | 20Near the Money | 1,063Near the Money | ZIONIn the Money | $3.00In the Money | $3.20In the Money | $3.51In the Money | $0.00In the Money | ---In the Money | 391In the Money | |
ZIONOut of the Money | $0.55Out of the Money | $0.65Out of the Money | $0.65Out of the Money | $0.11Out of the Money | 26Out of the Money | 69Out of the Money | ZIONIn the Money | $3.80In the Money | $6.00In the Money | $9.10In the Money | $0.00In the Money | ---In the Money | 371In the Money | |
ZIONOut of the Money | $0.25Out of the Money | $0.35Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 506Out of the Money | ZIONIn the Money | $6.20In the Money | $8.10In the Money | $14.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.03Out of the Money | 96Out of the Money | 1,654Out of the Money | ZIONIn the Money | $11.40In the Money | $12.80In the Money | $18.10In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZIONIn the Money | $14.60In the Money | $19.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |