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 | $22.40In the Money | $23.80In the Money | $0.00In 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 | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
ZIONIn the Money | $21.00In the Money | $21.30In the Money | $0.00In 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 | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
ZIONIn the Money | $18.50In the Money | $18.90In the Money | $18.70In the Money | $0.00In the Money | ---In the Money | 25In 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 | 32Out of the Money | |
ZIONIn the Money | $16.10In the Money | $16.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 274Out of the Money | |
ZIONIn the Money | $13.60In the Money | $14.00In the Money | $14.84In the Money | $0.00In the Money | ---In the Money | 13In the Money | ZIONOut of the Money | $0.10Out of the Money | $0.30Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 288Out of the Money | |
ZIONIn the Money | $11.20In the Money | $11.50In the Money | $8.90In the Money | $0.00In the Money | ---In the Money | 15In the Money | ZIONOut of the Money | $0.25Out of the Money | $0.35Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 92Out of the Money | |
ZIONIn the Money | $8.90In the Money | $9.20In the Money | $8.50In the Money | $0.00In the Money | ---In the Money | 344In the Money | ZIONOut of the Money | $0.40Out of the Money | $0.50Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 368Out of the Money | |
ZIONIn the Money | $6.80In the Money | $7.00In the Money | $6.24In the Money | $0.00In the Money | ---In the Money | 527In the Money | ZIONOut of the Money | $0.70Out of the Money | $0.85Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 916Out of the Money | |
ZIONIn the Money | $4.80In the Money | $5.00In the Money | $4.83In the Money | $0.00In the Money | ---In the Money | 222In the Money | ZIONOut of the Money | $1.30Out of the Money | $1.40Out of the Money | $1.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 235Out of the Money | |
ZIONUnderlying issue's last price | $3.20Underlying issue's last price | $3.40Underlying issue's last price | $3.28Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 159Underlying issue's last price | Filter Table By Strike Price of$42.50Underlying issue's last price | ZIONUnderlying issue's last price | $2.15Underlying issue's last price | $2.30Underlying issue's last price | $2.90Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 488Underlying issue's last price |
ZIONNear the Money | $2.00Near the Money | $2.15Near the Money | $1.95Near the Money | $0.00Near the Money | ---Near the Money | 406Near the Money | ZIONIn the Money | $3.40In the Money | $3.60In the Money | $3.71In the Money | $0.00In the Money | ---In the Money | 108In the Money | |
ZIONOut of the Money | $1.15Out of the Money | $1.25Out of the Money | $1.20Out of the Money | $-0.01Out of the Money | 40Out of the Money | 1,536Out of the Money | ZIONIn the Money | $5.00In the Money | $5.60In the Money | $7.50In the Money | $0.00In the Money | ---In the Money | 71In the Money | |
ZIONOut of the Money | $0.60Out of the Money | $0.75Out of the Money | $0.62Out of the Money | $0.16Out of the Money | 1Out of the Money | 642Out of the Money | ZIONIn the Money | $7.00In the Money | $7.30In the Money | $7.50In the Money | $-0.30In the Money | 3In the Money | 291In the Money | |
ZIONOut of the Money | $0.30Out of the Money | $0.45Out of the Money | $1.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 253Out of the Money | ZIONIn the Money | $9.20In the Money | $10.00In the Money | $8.10In the Money | $0.00In the Money | ---In the Money | 615In the Money | |
ZIONOut of the Money | $0.15Out of the Money | $0.30Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | ZIONIn the Money | $11.50In the Money | $11.90In the Money | $11.70In the Money | $0.00In the Money | ---In the Money | 203In the Money | |
ZIONOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ZIONIn the Money | $16.40In the Money | $18.60In the Money | $20.42In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
ZIONOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZIONIn the Money | $21.40In the Money | $21.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |