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 | $28.40In the Money | $31.90In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
ZIONIn the Money | $27.40In the Money | $27.80In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 220Out of the Money | |
ZIONIn the Money | $25.00In the Money | $25.30In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZIONIn the Money | $22.60In the Money | $24.40In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | |
ZIONIn the Money | $20.10In the Money | $20.40In the Money | $20.30In the Money | $20.30In the Money | 1In the Money | ---In the Money | ZIONOut of the Money | $0.05Out of the Money | $0.30Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 85Out of the Money | |
ZIONIn the Money | $17.70In the Money | $17.90In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | $0.05Out of the Money | $0.40Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
ZIONIn the Money | $15.20In the Money | $15.50In the Money | $10.70In the Money | $0.00In the Money | ---In the Money | 238In the Money | ZIONOut of the Money | $0.10Out of the Money | $0.35Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,203Out of the Money | |
ZIONIn the Money | $12.80In the Money | $13.00In the Money | $8.42In the Money | $0.00In the Money | ---In the Money | 227In the Money | ZIONOut of the Money | $0.10Out of the Money | $0.25Out of the Money | $0.16Out of the Money | $-0.09Out of the Money | 1Out of the Money | 163Out of the Money | |
ZIONIn the Money | $10.40In the Money | $10.60In the Money | $7.30In the Money | $0.00In the Money | ---In the Money | 104In the Money | ZIONOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.25Out of the Money | $-0.21Out of the Money | 2Out of the Money | 184Out of the Money | |
ZIONIn the Money | $8.10In the Money | $8.30In the Money | $8.20In the Money | $3.00In the Money | 41In the Money | 230In the Money | ZIONOut of the Money | $0.35Out of the Money | $0.40Out of the Money | $0.45Out of the Money | $-1.00Out of the Money | 8Out of the Money | 129Out of the Money | |
ZIONIn the Money | $5.90In the Money | $6.10In the Money | $6.00In the Money | $1.90In the Money | 132In the Money | 2,596In the Money | ZIONOut of the Money | $0.60Out of the Money | $0.75Out of the Money | $0.73Out of the Money | $-0.47Out of the Money | 3Out of the Money | 161Out of the Money | |
ZIONUnderlying issue's last price | $4.00Underlying issue's last price | $4.20Underlying issue's last price | $3.90Underlying issue's last price | $1.25Underlying issue's last price | 3,015Underlying issue's last price | 5,977Underlying issue's last price | Filter Table By Strike Price of$47.50Underlying issue's last price | ZIONUnderlying issue's last price | $1.20Underlying issue's last price | $1.35Underlying issue's last price | $2.21Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 62Underlying issue's last price |
ZIONNear the Money | $2.45Near the Money | $2.60Near the Money | $2.56Near the Money | $1.06Near the Money | 3,009Near the Money | 3,618Near the Money | ZIONIn the Money | $2.15In the Money | $2.30In the Money | $2.25In the Money | $-2.25In the Money | 1In the Money | 432In the Money | |
ZIONNear the Money | $1.40Near the Money | $1.55Near the Money | $1.70Near the Money | $0.90Near the Money | 198Near the Money | 508Near the Money | ZIONIn the Money | $3.60In the Money | $3.80In the Money | $6.40In the Money | $0.00In the Money | ---In the Money | 119In the Money | |
ZIONOut of the Money | $0.75Out of the Money | $0.90Out of the Money | $1.05Out of the Money | $0.65Out of the Money | 3,138Out of the Money | 1,615Out of the Money | ZIONIn the Money | $5.50In the Money | $5.70In the Money | $9.70In the Money | $0.00In the Money | ---In the Money | 204In the Money | |
ZIONOut of the Money | $0.35Out of the Money | $0.55Out of the Money | $0.40Out of the Money | $0.40Out of the Money | 28Out of the Money | ---Out of the Money | ZIONIn the Money | $7.60In the Money | $8.70In the Money | ---In 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 | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 437Out of the Money | ZIONIn the Money | $10.00In the Money | $10.20In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | ZIONIn the Money | $14.60In the Money | $15.20In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 375Out of the Money | ZIONIn the Money | $20.00In the Money | $20.20In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money |