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 | $25.10In the Money | $28.90In the Money | ---In 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 | 77Out of the Money | |
ZIONIn the Money | $22.90In the Money | $26.30In the Money | ---In 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 | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
ZIONIn the Money | $20.70In the Money | $23.20In the Money | $20.20In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 111Out of the Money | |
ZIONIn the Money | $19.50In the Money | $19.90In the Money | $24.60In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 629Out of the Money | |
ZIONIn the Money | $17.10In the Money | $18.90In the Money | $14.84In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZIONOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 294Out of the Money | |
ZIONIn the Money | $14.60In the Money | $16.40In the Money | $8.90In 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 | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 93Out of the Money | |
ZIONIn the Money | $12.20In the Money | $12.90In the Money | $8.50In the Money | $0.00In the Money | ---In the Money | 2In 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 | 10Out of the Money | 431Out of the Money | |
ZIONIn the Money | $9.70In the Money | $10.00In the Money | $9.08In the Money | $0.00In the Money | ---In the Money | 527In the Money | ZIONOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 973Out of the Money | |
ZIONIn the Money | $7.30In the Money | $8.30In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | 222In the Money | ZIONOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 313Out of the Money | |
ZIONIn the Money | $5.00In the Money | $5.20In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 126In the Money | ZIONOut of the Money | $0.30Out of the Money | $0.40Out of the Money | $0.40Out of the Money | $0.00Out of the Money | 2Out of the Money | 515Out of the Money | |
ZIONUnderlying issue's last price | $3.00Underlying issue's last price | $3.10Underlying issue's last price | $2.95Underlying issue's last price | $0.35Underlying issue's last price | 37Underlying issue's last price | 1,098Underlying issue's last price | Filter Table By Strike Price of$45.00Underlying issue's last price | ZIONUnderlying issue's last price | $0.75Underlying issue's last price | $0.85Underlying issue's last price | $0.85Underlying issue's last price | $-0.20Underlying issue's last price | 7Underlying issue's last price | 481Underlying issue's last price |
ZIONNear the Money | $1.45Near the Money | $1.60Near the Money | $1.37Near the Money | $0.09Near the Money | 7Near the Money | 1,805Near the Money | ZIONIn the Money | $1.70In the Money | $1.80In the Money | $2.00In the Money | $0.00In the Money | ---In the Money | 508In the Money | |
ZIONNear the Money | $0.60Near the Money | $0.65Near the Money | $0.60Near the Money | $0.04Near the Money | 83Near the Money | 1,130Near the Money | ZIONIn the Money | $3.30In the Money | $3.50In the Money | $3.80In the Money | $0.10In the Money | 43In the Money | 591In the Money | |
ZIONOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.25Out of the Money | $0.03Out of the Money | 59Out of the Money | 888Out of the Money | ZIONIn the Money | $5.40In the Money | $5.60In the Money | $5.70In the Money | $0.00In the Money | ---In the Money | 813In the Money | |
ZIONOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 485Out of the Money | ZIONIn the Money | $7.30In the Money | $8.10In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 38In the Money | |
ZIONOut of the Money | $0.05Out of the Money | $0.30Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 122Out of the Money | ZIONIn the Money | $10.30In the Money | $10.60In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONOut of the Money | $0.05Out of the Money | $0.25Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 981Out of the Money | ZIONIn the Money | $12.00In the Money | $13.10In the Money | $13.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZIONOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | ZIONIn the Money | $17.80In the Money | $18.10In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money |