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 | $16.50In the Money | $18.40In 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 | $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 | $11.70In the Money | $13.40In 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 | $2.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $10.50In the Money | $12.50In 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 | $2.20Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZIONIn the Money | $9.50In the Money | $11.60In 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 | $2.20Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZIONIn the Money | $9.10In the Money | $10.50In 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 | $2.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $7.60In the Money | $9.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.05Out of the Money | $2.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIONIn the Money | $7.90In the Money | $8.60In 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 | $7.00In the Money | $7.60In 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 | $0.25Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZIONIn the Money | $6.00In the Money | $6.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.15Out of the Money | $0.30Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZIONIn the Money | $5.30In the Money | $5.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.25Out of the Money | $0.35Out of the Money | $0.28Out of the Money | $-0.22Out of the Money | 1Out of the Money | 61Out of the Money | |
ZIONIn the Money | $4.50In the Money | $4.80In the Money | $3.26In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZIONOut of the Money | $0.35Out of the Money | $0.50Out of the Money | $0.67Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZIONIn the Money | $3.70In the Money | $4.00In the Money | $2.80In the Money | $0.00In the Money | ---In the Money | 13In the Money | ZIONOut of the Money | $0.55Out of the Money | $0.70Out of the Money | $1.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
ZIONIn the Money | $3.00In the Money | $3.20In the Money | $3.00In the Money | $0.99In the Money | 5In the Money | 46In the Money | ZIONNear the Money | $0.80Near the Money | $0.95Near the Money | $1.40Near the Money | $0.00Near the Money | ---Near the Money | 43Near the Money | |
ZIONIn the Money | $2.35In the Money | $2.50In the Money | $1.59In the Money | $0.00In the Money | ---In the Money | 32In the Money | ZIONNear the Money | $1.10Near the Money | $1.25Near the Money | $1.12Near the Money | $-0.35Near the Money | 20Near the Money | 5Near the Money | |
ZIONUnderlying issue's last price | $1.75Underlying issue's last price | $1.95Underlying issue's last price | $1.88Underlying issue's last price | $0.53Underlying issue's last price | 1Underlying issue's last price | 144Underlying issue's last price | Filter Table By Strike Price of$43.00Underlying issue's last price | ZIONUnderlying issue's last price | $1.55Underlying issue's last price | $1.70Underlying issue's last price | $3.40Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 9Underlying issue's last price |
ZIONNear the Money | $1.30Near the Money | $1.45Near the Money | $0.90Near the Money | $0.00Near the Money | ---Near the Money | 13Near the Money | ZIONIn the Money | $2.05In the Money | $2.20In the Money | $2.20In the Money | $2.20In the Money | 1In the Money | ---In the Money | |
ZIONNear the Money | $0.95Near the Money | $1.05Near the Money | $0.95Near the Money | $0.23Near the Money | 17Near the Money | 10Near 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 | $0.65Near the Money | $0.80Near the Money | $0.45Near the Money | $0.00Near the Money | ---Near the Money | 18Near the Money | ZIONIn the Money | $3.40In the Money | $3.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONOut of the Money | $0.45Out of the Money | $0.60Out of the Money | $0.49Out of the Money | $0.49Out of the Money | 1Out of the Money | ---Out of the Money | ZIONIn the Money | $4.20In the Money | $4.40In 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 | $0.45Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZIONIn the Money | $5.00In the Money | $5.30In 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 | $0.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $5.70In 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 | $0.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $6.80In the Money | $7.20In 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 | $0.25Out 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 | $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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $7.40In the Money | $9.10In 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 | $2.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIONIn the Money | $10.30In the Money | $12.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |