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 | $25.70In the Money | $27.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ZIONIn the Money | $24.00In the Money | $25.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
ZIONIn the Money | $20.00In the Money | $22.30In 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 | $0.25Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 221Out of the Money | |
ZIONIn the Money | $19.10In the Money | $19.60In the Money | $21.50In the Money | $0.00In the Money | ---In the Money | 9In the Money | ZIONOut of the Money | ---Out of the Money | $0.35Out of the Money | $0.46Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
ZIONIn the Money | $15.20In the Money | $17.00In the Money | $12.50In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZIONOut of the Money | $0.05Out of the Money | $0.40Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,286Out of the Money | |
ZIONIn the Money | $12.90In the Money | $14.60In the Money | $15.72In 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 | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 144Out of the Money | |
ZIONIn the Money | $11.90In the Money | $12.30In the Money | $11.00In the Money | $0.00In the Money | ---In the Money | 95In the Money | ZIONOut of the Money | $0.35Out of the Money | $0.50Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 433Out of the Money | |
ZIONIn the Money | $9.60In the Money | $9.90In the Money | $13.20In the Money | $0.00In the Money | ---In the Money | 17In the Money | ZIONOut of the Money | $0.60Out of the Money | $0.70Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | |
ZIONIn the Money | $6.00In the Money | $7.70In the Money | $7.50In the Money | $0.00In the Money | ---In the Money | 99In the Money | ZIONOut of the Money | $0.95Out of the Money | $1.10Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 7,496Out of the Money | |
ZIONIn the Money | $5.60In the Money | $5.80In the Money | $5.20In the Money | $0.00In the Money | ---In the Money | 124In the Money | ZIONOut of the Money | $1.55Out of the Money | $1.70Out of the Money | $1.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 150Out of the Money | |
ZIONUnderlying issue's last price | $4.00Underlying issue's last price | $4.20Underlying issue's last price | $3.80Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 1,044Underlying issue's last price | Filter Table By Strike Price of$45.00Underlying issue's last price | ZIONUnderlying issue's last price | $2.40Underlying issue's last price | $2.55Underlying issue's last price | $2.58Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 161Underlying issue's last price |
ZIONNear the Money | $2.65Near the Money | $2.80Near the Money | $2.65Near the Money | $0.00Near the Money | ---Near the Money | 285Near the Money | ZIONIn the Money | $3.60In the Money | $3.80In the Money | $3.70In the Money | $-0.01In the Money | 1In the Money | 120In the Money | |
ZIONOut of the Money | $1.70Out of the Money | $1.85Out of the Money | $1.78Out of the Money | $0.00Out of the Money | ---Out of the Money | 630Out of the Money | ZIONIn the Money | $5.10In the Money | $6.80In the Money | $5.20In the Money | $0.00In the Money | ---In the Money | 105In the Money | |
ZIONOut of the Money | $1.10Out of the Money | $1.25Out of the Money | $1.10Out of the Money | $0.17Out of the Money | 123Out of the Money | 376Out of the Money | ZIONIn the Money | $7.00In the Money | $8.50In the Money | $7.10In the Money | $0.00In the Money | ---In the Money | 117In the Money | |
ZIONOut of the Money | $0.65Out of the Money | $0.80Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,002Out of the Money | ZIONIn the Money | $7.70In the Money | $9.30In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 79In the Money | |
ZIONOut of the Money | $0.35Out of the Money | $0.50Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | ZIONIn the Money | $11.30In the Money | $11.50In the Money | $8.90In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZIONOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 404Out of the Money | ZIONIn the Money | $13.60In the Money | $14.70In the Money | $13.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZIONOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 339Out of the Money | ZIONIn the Money | $18.40In the Money | $20.30In 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 | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | ZIONIn the Money | $22.10In the Money | $25.10In 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 | 460Out of the Money | ZIONIn the Money | $28.30In the Money | $29.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |