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 | $26.20In the Money | $30.20In the Money | $30.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.20Out of the Money | $0.80Out of the Money | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 123Out of the Money | |
ZIONIn the Money | $24.40In the Money | $27.30In the Money | $26.60In the Money | $0.00In the Money | ---In the Money | 291In the Money | ZIONOut of the Money | $0.25Out of the Money | $0.95Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | |
ZIONIn the Money | $22.50In the Money | $25.40In the Money | $23.40In the Money | $0.00In the Money | ---In the Money | 139In the Money | ZIONOut of the Money | $0.60Out of the Money | $0.85Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 238Out of the Money | |
ZIONIn the Money | $20.30In the Money | $23.30In the Money | $21.83In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZIONOut of the Money | $0.45Out of the Money | $1.80Out of the Money | $2.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
ZIONIn the Money | $17.90In the Money | $20.60In the Money | $16.45In the Money | $0.00In the Money | ---In the Money | 28In the Money | ZIONOut of the Money | $0.50Out of the Money | $1.95Out of the Money | $1.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 151Out of the Money | |
ZIONIn the Money | $16.60In the Money | $17.90In the Money | $13.28In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZIONOut of the Money | $1.55Out of the Money | $2.35Out of the Money | $2.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ZIONIn the Money | $15.10In the Money | $16.80In the Money | $15.40In the Money | $0.00In the Money | ---In the Money | 102In the Money | ZIONOut of the Money | $1.75Out of the Money | $2.45Out of the Money | $2.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | |
ZIONIn the Money | $12.60In the Money | $14.90In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | 32In the Money | ZIONOut of the Money | $2.65Out of the Money | $3.10Out of the Money | $3.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | |
ZIONIn the Money | $11.90In the Money | $12.70In the Money | $10.35In the Money | $0.00In the Money | ---In the Money | 70In the Money | ZIONOut of the Money | $2.55Out of the Money | $5.10Out of the Money | $4.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | |
ZIONIn the Money | $9.10In the Money | $11.70In the Money | $10.22In the Money | $0.00In the Money | ---In the Money | 27In the Money | ZIONOut of the Money | $3.20Out of the Money | $6.10Out of the Money | $5.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | |
ZIONIn the Money | $8.60In the Money | $9.70In the Money | $8.50In the Money | $0.00In the Money | ---In the Money | 121In the Money | ZIONOut of the Money | $4.10Out of the Money | $6.70Out of the Money | $6.57Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
ZIONUnderlying issue's last price | $6.60Underlying issue's last price | $9.50Underlying issue's last price | $7.20Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 147Underlying issue's last price | Filter Table By Strike Price of$42.50Underlying issue's last price | ZIONUnderlying issue's last price | $5.30Underlying issue's last price | $7.70Underlying issue's last price | $7.06Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 62Underlying issue's last price |
ZIONNear the Money | $5.90Near the Money | $8.60Near the Money | $7.03Near the Money | $0.00Near the Money | ---Near the Money | 74Near the Money | ZIONIn the Money | $6.30In the Money | $9.50In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | 79In the Money | |
ZIONOut of the Money | $4.90Out of the Money | $6.30Out of the Money | $6.46Out of the Money | $0.00Out of the Money | ---Out of the Money | 83Out of the Money | ZIONIn the Money | $8.80In the Money | $10.10In the Money | $8.80In the Money | $0.00In the Money | ---In the Money | 95In the Money | |
ZIONOut of the Money | $4.70Out of the Money | $6.70Out of the Money | $4.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 120Out of the Money | ZIONIn the Money | $8.70In the Money | $11.50In the Money | $12.80In the Money | $0.00In the Money | ---In the Money | 23In the Money | |
ZIONOut of the Money | $3.50Out of the Money | $4.90Out of the Money | $5.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 74Out of the Money | ZIONIn the Money | $10.10In the Money | $14.20In the Money | $13.90In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
ZIONOut of the Money | $2.65Out of the Money | $5.00Out of the Money | $5.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | ZIONIn the Money | $11.90In the Money | $16.00In the Money | $16.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZIONOut of the Money | $1.85Out of the Money | $4.00Out of the Money | $2.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | ZIONIn the Money | $16.50In the Money | $19.10In the Money | $19.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZIONOut of the Money | $1.65Out of the Money | $2.55Out of the Money | $1.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | ZIONIn the Money | $20.90In the Money | $23.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |