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 | $30.50In the Money | $31.90In the Money | $34.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZIONOut of the Money | $0.05Out of the Money | $0.50Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
ZIONIn the Money | $28.60In the Money | $30.50In the Money | $28.30In the Money | $-1.02In the Money | 20In the Money | 289In the Money | ZIONOut of the Money | $0.10Out of the Money | $0.55Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | |
ZIONIn the Money | $24.70In the Money | $26.90In the Money | $27.14In the Money | $0.00In the Money | ---In the Money | 157In the Money | ZIONOut of the Money | $0.20Out of the Money | $0.65Out of the Money | $0.50Out of the Money | $0.00Out of the Money | 100Out of the Money | 249Out of the Money | |
ZIONIn the Money | $23.60In the Money | $26.00In the Money | $21.83In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZIONOut of the Money | $0.55Out of the Money | $0.75Out of the Money | $0.72Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
ZIONIn the Money | $21.60In the Money | $23.60In the Money | $21.60In the Money | $0.00In the Money | ---In the Money | 293In the Money | ZIONOut of the Money | $0.80Out of the Money | $1.65Out of the Money | $1.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 151Out of the Money | |
ZIONIn the Money | $17.80In the Money | $20.80In the Money | $18.80In the Money | $0.00In the Money | ---In the Money | 10In the Money | ZIONOut of the Money | $1.10Out of the Money | $1.25Out of the Money | $1.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
ZIONIn the Money | $17.30In the Money | $19.70In the Money | $20.77In the Money | $0.00In the Money | ---In the Money | 328In the Money | ZIONOut of the Money | $1.45Out of the Money | $1.65Out of the Money | $1.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 77Out of the Money | |
ZIONIn the Money | $14.80In the Money | $16.30In the Money | $15.10In the Money | $0.00In the Money | ---In the Money | 33In the Money | ZIONOut of the Money | $1.90Out of the Money | $2.10Out of the Money | $1.87Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | |
ZIONIn the Money | $13.00In the Money | $13.90In the Money | $12.74In the Money | $0.00In the Money | ---In the Money | 194In the Money | ZIONOut of the Money | $2.50Out of the Money | $2.65Out of the Money | $3.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 125Out of the Money | |
ZIONIn the Money | $11.80In the Money | $14.30In the Money | $18.10In the Money | $0.00In the Money | ---In the Money | 20In the Money | ZIONOut of the Money | $3.10Out of the Money | $3.40Out of the Money | $3.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | |
ZIONIn the Money | $10.20In the Money | $12.00In the Money | $10.60In the Money | $0.00In the Money | ---In the Money | 130In the Money | ZIONOut of the Money | $3.90Out of the Money | $4.20Out of the Money | $3.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
ZIONIn the Money | $8.80In the Money | $9.10In the Money | $10.13In the Money | $0.00In the Money | ---In the Money | 148In the Money | ZIONOut of the Money | $4.90Out of the Money | $5.20Out of the Money | $5.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 91Out of the Money | |
ZIONUnderlying issue's last price | $7.50Underlying issue's last price | $7.80Underlying issue's last price | $8.65Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 115Underlying issue's last price | Filter Table By Strike Price of$45.00Underlying issue's last price | ZIONUnderlying issue's last price | $6.00Underlying issue's last price | $6.30Underlying issue's last price | $7.00Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 94Underlying issue's last price |
ZIONNear the Money | $4.90Near the Money | $6.60Near the Money | $6.10Near the Money | $0.00Near the Money | ---Near the Money | 118Near the Money | ZIONIn the Money | $7.00In the Money | $7.50In the Money | $7.50In the Money | $0.00In the Money | ---In the Money | 105In the Money | |
ZIONOut of the Money | $5.30Out of the Money | $5.60Out of the Money | $5.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 92Out of the Money | ZIONIn the Money | $8.60In the Money | $8.90In the Money | $8.90In the Money | $0.00In the Money | ---In the Money | 53In the Money | |
ZIONOut of the Money | $4.40Out of the Money | $5.10Out of the Money | $4.05Out of the Money | $-4.55Out of the Money | 1Out of the Money | 80Out of the Money | ZIONIn the Money | $8.90In the Money | $10.70In the Money | $10.30In the Money | $0.00In the Money | ---In the Money | 30In the Money | |
ZIONOut of the Money | $3.70Out of the Money | $3.90Out of the Money | $3.68Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | ZIONIn the Money | $11.30In the Money | $12.10In the Money | $16.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZIONOut of the Money | $3.00Out of the Money | $3.30Out of the Money | $4.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | ZIONIn the Money | $11.60In the Money | $15.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONOut of the Money | $2.50Out of the Money | $2.70Out of the Money | $2.50Out of the Money | $-0.35Out of the Money | 1Out of the Money | 79Out of the Money | ZIONIn the Money | $14.60In the Money | $17.80In the Money | $19.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZIONOut of the Money | $1.60Out of the Money | $2.75Out of the Money | $1.77Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | ZIONIn the Money | $19.20In the Money | $21.00In the Money | $17.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZIONOut of the Money | $1.00Out of the Money | $1.30Out of the Money | $2.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZIONIn the Money | $23.60In the Money | $26.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONOut of the Money | $0.60Out of the Money | $0.80Out of the Money | $1.76Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | ZIONIn the Money | $27.20In the Money | $31.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |