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 | $18.30In the Money | $18.60In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $13.40In the Money | $13.70In 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 | $1.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $11.40In the Money | $11.70In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $10.40In the Money | $10.70In the Money | $10.60In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZIONOut of the Money | $0.00Out 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 | $9.40In the Money | $9.70In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $8.40In the Money | $8.70In the Money | $8.48In the Money | $8.48In the Money | 2In the Money | ---In the Money | ZIONOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 65Out of the Money | 36Out of the Money | |
ZIONIn the Money | $7.40In the Money | $7.70In 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 | $0.05Out of the Money | $-0.01Out of the Money | 100Out of the Money | 22Out of the Money | |
ZIONIn the Money | $6.40In the Money | $6.70In 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 | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZIONIn the Money | $5.50In the Money | $5.70In 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 | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZIONIn the Money | $4.50In the Money | $4.70In 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 | $3.50In the Money | $3.80In the Money | $3.31In 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 | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZIONIn the Money | $2.65In the Money | $2.80In the Money | $2.65In the Money | $0.00In the Money | ---In the Money | 20In the Money | ZIONNear the Money | $0.20Near the Money | $0.30Near the Money | $0.16Near the Money | $0.00Near the Money | ---Near the Money | 22Near the Money | |
ZIONIn the Money | $1.85In the Money | $2.00In the Money | $2.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZIONNear the Money | $0.40Near the Money | $0.50Near the Money | $0.45Near the Money | $0.00Near the Money | ---Near the Money | 1Near the Money | |
ZIONUnderlying issue's last price | $1.20Underlying issue's last price | $1.30Underlying issue's last price | $2.05Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 59Underlying issue's last price | Filter Table By Strike Price of$43.00Underlying issue's last price | ZIONUnderlying issue's last price | $0.70Underlying issue's last price | $0.80Underlying issue's last price | $0.61Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 34Underlying issue's last price |
ZIONNear the Money | $0.70Near the Money | $0.80Near the Money | $1.10Near the Money | $0.00Near the Money | ---Near the Money | 14Near the Money | ZIONIn the Money | $1.20In the Money | $1.35In the Money | $1.30In the Money | $0.00In the Money | 6In the Money | 81In the Money | |
ZIONNear the Money | $0.35Near the Money | $0.45Near the Money | $0.61Near the Money | $0.00Near the Money | ---Near the Money | 59Near the Money | ZIONIn the Money | $1.90In the Money | $2.00In the Money | $1.10In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
ZIONNear the Money | $0.20Near the Money | $0.25Near the Money | $0.21Near the Money | $-0.19Near the Money | 15Near the Money | 77Near the Money | ZIONIn the Money | $2.70In the Money | $2.85In the Money | $1.70In the Money | $0.00In the Money | ---In the Money | 27In the Money | |
ZIONOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | ZIONIn the Money | $3.50In the Money | $3.80In 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 | $4.50In the Money | $4.70In 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 | $0.15Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | ZIONIn the Money | $5.50In the Money | $5.70In 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 | $0.20Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZIONIn the Money | $6.50In the Money | $6.70In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $7.50In the Money | $7.70In 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 | $0.15Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZIONIn the Money | $8.50In the Money | $8.70In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $9.50In the Money | $9.70In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $10.50In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $11.50In the Money | $11.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |