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 | $22.50In the Money | $25.80In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 87Out of the Money | |
ZIONIn the Money | $21.40In the Money | $23.40In 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 | $0.20Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
ZIONIn the Money | $17.50In the Money | $21.20In 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 | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 185Out of the Money | |
ZIONIn the Money | $15.50In the Money | $18.60In 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 | $14.00In the Money | $15.80In 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 | $0.15Out of the Money | $0.12Out of the Money | $-0.12Out of the Money | 2Out of the Money | 316Out of the Money | |
ZIONIn the Money | $9.80In the Money | $12.90In the Money | $11.83In the Money | $0.00In the Money | ---In the Money | 312In the Money | ZIONOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $-0.10Out of the Money | 2Out of the Money | 255Out of the Money | |
ZIONIn the Money | $7.50In the Money | $9.60In the Money | $8.80In the Money | $0.00In the Money | ---In the Money | 561In the Money | ZIONOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 531Out of the Money | |
ZIONIn the Money | $5.50In the Money | $7.10In the Money | $4.20In the Money | $0.00In the Money | ---In the Money | 202In the Money | ZIONOut of the Money | $0.35Out of the Money | $0.45Out of the Money | $0.35Out of the Money | $-0.15Out of the Money | 50Out of the Money | 364Out of the Money | |
ZIONIn the Money | $4.70In the Money | $4.90In the Money | $4.60In the Money | $0.50In the Money | 2In the Money | 170In the Money | ZIONOut of the Money | $0.75Out of the Money | $0.80Out of the Money | $0.77Out of the Money | $-0.16Out of the Money | 13Out of the Money | 5,120Out of the Money | |
ZIONUnderlying issue's last price | $2.95Underlying issue's last price | $3.10Underlying issue's last price | $2.75Underlying issue's last price | $0.22Underlying issue's last price | 3Underlying issue's last price | 754Underlying issue's last price | Filter Table By Strike Price of$42.50Underlying issue's last price | ZIONUnderlying issue's last price | $1.40Underlying issue's last price | $1.55Underlying issue's last price | $1.50Underlying issue's last price | $-0.34Underlying issue's last price | 43Underlying issue's last price | 219Underlying issue's last price |
ZIONNear the Money | $1.55Near the Money | $1.70Near the Money | $1.52Near the Money | $0.08Near the Money | 62Near the Money | 491Near the Money | ZIONIn the Money | $2.60In the Money | $2.75In the Money | $2.70In the Money | $-0.10In the Money | 10In the Money | 81In the Money | |
ZIONOut of the Money | $0.75Out of the Money | $0.85Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,731Out of the Money | ZIONIn the Money | $3.00In the Money | $4.70In the Money | $4.10In the Money | $0.00In the Money | ---In the Money | 159In the Money | |
ZIONOut of the Money | $0.30Out of the Money | $0.50Out of the Money | $0.30Out of the Money | $-0.06Out of the Money | 1Out of the Money | 1,007Out of the Money | ZIONIn the Money | $5.30In the Money | $7.00In the Money | $9.10In the Money | $0.00In the Money | ---In the Money | 390In the Money | |
ZIONOut of the Money | $0.10Out of the Money | $0.30Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | ZIONIn the Money | $7.70In the Money | $9.40In the Money | $9.10In the Money | $0.00In the Money | ---In the Money | 371In the Money | |
ZIONOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 500Out of the Money | ZIONIn the Money | $10.40In the Money | $12.20In the Money | $14.70In 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 | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,654Out of the Money | ZIONIn the Money | $15.00In the Money | $17.10In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $20.00In the Money | $22.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |