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 | $30.00In the Money | $30.40In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | ---Out of the Money | $0.35Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ZIONIn the Money | $27.60In the Money | $28.00In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.05Out of the Money | $0.50Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
ZIONIn the Money | $25.00In the Money | $25.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.05Out of the Money | $0.55Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 221Out of the Money | |
ZIONIn the Money | $22.80In the Money | $23.00In the Money | $21.50In the Money | $0.00In the Money | ---In the Money | 9In the Money | ZIONOut of the Money | $0.05Out of the Money | $0.65Out of the Money | $0.46Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
ZIONIn the Money | $20.20In the Money | $20.90In the Money | $12.50In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZIONOut of the Money | $0.10Out of the Money | $0.70Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,278Out of the Money | |
ZIONIn the Money | $17.90In the Money | $18.20In the Money | $11.20In the Money | $0.00In the Money | ---In the Money | 15In the Money | ZIONOut of the Money | $0.30Out of the Money | $0.40Out of the Money | $0.38Out of the Money | $-0.32Out of the Money | 4Out of the Money | 142Out of the Money | |
ZIONIn the Money | $15.60In the Money | $15.80In the Money | $10.15In 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 | 423Out of the Money | |
ZIONIn the Money | $13.30In the Money | $13.70In the Money | $9.70In the Money | $0.00In the Money | ---In the Money | 18In the Money | ZIONOut of the Money | $0.55Out 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 | $11.10In the Money | $11.30In the Money | $7.50In the Money | $0.00In the Money | ---In the Money | 99In the Money | ZIONOut of the Money | $0.85Out of the Money | $1.00Out of the Money | $0.80Out of the Money | $-0.53Out of the Money | 3,002Out of the Money | 7,321Out of the Money | |
ZIONIn the Money | $9.00In the Money | $9.70In the Money | $6.20In the Money | $0.00In the Money | ---In the Money | 124In the Money | ZIONOut of the Money | $1.25Out of the Money | $1.95Out of the Money | $1.38Out of the Money | $-0.29Out of the Money | 10Out of the Money | 94Out of the Money | |
ZIONIn the Money | $7.10In the Money | $8.60In the Money | $4.95In the Money | $0.00In the Money | ---In the Money | 1,037In the Money | ZIONOut of the Money | $1.85Out of the Money | $2.00Out of the Money | $3.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 118Out of the Money | |
ZIONUnderlying issue's last price | $5.40Underlying issue's last price | $5.70Underlying issue's last price | $3.30Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 270Underlying issue's last price | Filter Table By Strike Price of$47.50Underlying issue's last price | ZIONUnderlying issue's last price | $2.60Underlying issue's last price | $2.80Underlying issue's last price | $3.90Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 91Underlying issue's last price |
ZIONNear the Money | $4.00Near the Money | $4.20Near the Money | $4.20Near the Money | $1.35Near the Money | 1Near the Money | 614Near the Money | ZIONIn the Money | $3.60In the Money | $3.90In the Money | $5.30In the Money | $0.00In the Money | ---In the Money | 107In the Money | |
ZIONNear the Money | $2.80Near the Money | $3.10Near the Money | $1.95Near the Money | $0.00Near the Money | ---Near the Money | 236Near the Money | ZIONIn the Money | $5.00In the Money | $5.20In the Money | $5.10In the Money | $0.00In the Money | ---In the Money | 118In the Money | |
ZIONOut of the Money | $2.00Out of the Money | $2.20Out of the Money | $2.01Out of the Money | $0.91Out of the Money | 127Out of the Money | 3,024Out of the Money | ZIONIn the Money | $5.20In the Money | $6.90In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 79In the Money | |
ZIONOut of the Money | $1.30Out of the Money | $2.00Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $8.50In the Money | $8.80In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONOut of the Money | $0.90Out of the Money | $1.10Out of the Money | $2.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 411Out of the Money | ZIONIn the Money | $9.90In the Money | $10.80In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONOut of the Money | $0.30Out of the Money | $0.55Out of the Money | $1.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 345Out of the Money | ZIONIn the Money | $15.00In the Money | $15.20In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONOut of the Money | $0.15Out of the Money | $0.30Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | ZIONIn the Money | $19.40In the Money | $20.20In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONOut of the Money | $0.05Out of the Money | $0.55Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 462Out of the Money | ZIONIn the Money | $25.00In the Money | $25.20In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money |