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 | $21.70In the Money | $22.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZIONIn the Money | $19.20In the Money | $19.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.00Out of the Money | $1.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $16.70In the Money | $17.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
ZIONIn the Money | $14.20In the Money | $16.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | |
ZIONIn the Money | $11.70In the Money | $12.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 96Out of the Money | |
ZIONIn the Money | $9.50In the Money | $12.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.00Out of the Money | $0.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $8.50In the Money | $10.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.00Out of the Money | $0.30Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZIONIn the Money | $7.50In the Money | $9.90In 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 | 36Out of the Money | |
ZIONIn the Money | $7.10In the Money | $10.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.00Out of the Money | $0.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $7.80In the Money | $8.10In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $6.80In the Money | $7.10In the Money | $6.10In the Money | $0.00In the Money | ---In the Money | 30In the Money | ZIONOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 166Out of the Money | |
ZIONIn the Money | $4.40In the Money | $6.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $4.90In the Money | $5.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $4.50In the Money | $4.70In the Money | $4.70In the Money | $0.20In the Money | 1In the Money | 141In the Money | ZIONOut of the Money | $0.25Out of the Money | $0.35Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 267Out of the Money | |
ZIONIn the Money | $4.00In the Money | $4.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.30Out of the Money | $0.40Out of the Money | $0.47Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZIONIn the Money | $3.20In the Money | $3.40In the Money | $3.50In the Money | $3.50In the Money | 11In the Money | ---In the Money | ZIONNear the Money | $0.50Near the Money | $0.60Near the Money | $0.53Near the Money | $-0.24Near the Money | 1Near the Money | 10Near the Money | |
ZIONIn the Money | $2.40In the Money | $2.55In the Money | $2.80In the Money | $0.80In the Money | 5In the Money | 212In the Money | ZIONNear the Money | $0.75Near the Money | $0.85Near the Money | $0.79Near the Money | $-0.26Near the Money | 1Near the Money | 1,058Near the Money | |
ZIONUnderlying issue's last price | $1.75Underlying issue's last price | $1.90Underlying issue's last price | $1.80Underlying issue's last price | $0.00Underlying issue's last price | 10Underlying issue's last price | 76Underlying issue's last price | Filter Table By Strike Price of$41.00Underlying issue's last price | ZIONUnderlying issue's last price | $1.10Underlying issue's last price | $1.25Underlying issue's last price | $1.45Underlying issue's last price | $0.20Underlying issue's last price | 4Underlying issue's last price | 132Underlying issue's last price |
ZIONNear the Money | $1.20Near the Money | $1.35Near the Money | $1.20Near the Money | $0.00Near the Money | ---Near the Money | 228Near the Money | ZIONIn the Money | $1.60In the Money | $1.75In the Money | $1.60In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
ZIONNear the Money | $1.00Near the Money | $1.10Near the Money | $1.21Near the Money | $0.41Near the Money | 17Near the Money | 562Near the Money | ZIONIn the Money | $1.90In the Money | $2.00In the Money | $1.71In the Money | $-0.52In the Money | 2In the Money | 501In the Money | |
ZIONNear the Money | $0.80Near the Money | $0.90Near the Money | $0.95Near the Money | $0.05Near the Money | 5Near the Money | 44Near the Money | ZIONIn the Money | $2.20In the Money | $2.35In the Money | $2.65In the Money | $0.45In the Money | 8In the Money | 7In the Money | |
ZIONNear the Money | $0.50Near the Money | $0.60Near the Money | $0.65Near the Money | $0.10Near the Money | 7Near the Money | 21Near the Money | ZIONIn the Money | $1.45In the Money | $3.90In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
ZIONOut of the Money | $0.30Out of the Money | $0.40Out of the Money | $0.49Out of the Money | $0.19Out of the Money | 16Out of the Money | 389Out of the Money | ZIONIn the Money | $2.25In the Money | $4.90In the Money | $4.28In the Money | $-1.86In the Money | 4In the Money | 103In the Money | |
ZIONOut of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $0.02Out of the Money | 1Out of the Money | 7Out of the Money | ZIONIn the Money | $4.20In the Money | $5.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZIONIn the Money | $4.70In the Money | $6.30In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 150Out of the Money | ZIONIn the Money | $5.30In the Money | $6.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.01Out of the Money | 1Out of the Money | 8Out of the Money | ZIONIn the Money | $5.80In the Money | $7.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONOut of the Money | $0.00Out of the Money | $0.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $6.50In the Money | $8.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONOut of the Money | $0.00Out of the Money | $0.30Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 165Out of the Money | ZIONIn the Money | $7.70In the Money | $9.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONOut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | ZIONIn the Money | $12.80In the Money | $14.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONOut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $17.40In the Money | $19.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |