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 | $18.40In the Money | $20.10In the Money | $16.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZIONOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $12.50In the Money | $12.70In 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 | 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 | $10.50In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 107Out 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out 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 | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 170Out of the Money | 2Out 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 | $0.05Out of the Money | $0.20Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | |
ZIONIn the Money | $6.50In the Money | $6.80In 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 | $0.20Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | |
ZIONIn the Money | $5.50In the Money | $5.80In 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 | $0.20Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
ZIONIn the Money | $4.50In the Money | $4.80In 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 | $0.10Out of the Money | $-0.04Out of the Money | 1Out of the Money | 3Out of the Money | |
ZIONIn the Money | $3.60In the Money | $3.80In the Money | $2.15In the Money | $0.00In the Money | ---In the Money | 13In the Money | ZIONOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.44Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZIONIn the Money | $2.70In the Money | $2.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONNear the Money | $0.15Near the Money | $0.25Near the Money | $0.21Near the Money | $-0.46Near the Money | 1Near the Money | 27Near the Money | |
ZIONIn the Money | $1.85In the Money | $2.00In the Money | $1.60In the Money | $0.00In the Money | ---In the Money | 53In the Money | ZIONNear the Money | $0.30Near the Money | $0.40Near the Money | $0.37Near the Money | $-0.28Near the Money | 23Near the Money | 25Near the Money | |
ZIONUnderlying issue's last price | $1.15Underlying issue's last price | $1.30Underlying issue's last price | $1.05Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 53Underlying issue's last price | Filter Table By Strike Price of$43.00Underlying issue's last price | ZIONUnderlying issue's last price | $0.60Underlying issue's last price | $0.70Underlying issue's last price | $1.45Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 3Underlying issue's last price |
ZIONNear the Money | $0.65Near the Money | $0.75Near the Money | $0.80Near the Money | $0.20Near the Money | 1Near the Money | 64Near the Money | ZIONIn the Money | $1.05In the Money | $1.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONNear the Money | $0.30Near the Money | $0.40Near the Money | $0.40Near the Money | $0.07Near the Money | 4Near the Money | 29Near the Money | ZIONIn the Money | $1.70In the Money | $2.55In the Money | $2.53In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
ZIONNear the Money | $0.15Near the Money | $0.25Near the Money | $0.17Near the Money | $-0.04Near the Money | 2Near the Money | 2Near the Money | ZIONIn the Money | $2.55In the Money | $2.75In 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 | $0.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZIONIn the Money | $3.40In the Money | $3.70In 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 | $0.10Out of the Money | $-0.03Out of the Money | 3Out of the Money | 3Out of the Money | ZIONIn the Money | $4.40In 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 | $5.40In the Money | $7.30In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $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 | $0.20Out of the Money | $0.08Out of the Money | $0.08Out of the Money | 1Out of the Money | ---Out 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $8.40In the Money | $8.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.05Out of the Money | 15Out 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $11.40In the Money | $11.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |