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 | $36.50In the Money | $37.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZIONIn the Money | $34.20In the Money | $34.50In the Money | $21.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZIONOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
ZIONIn the Money | $31.50In the Money | $32.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIONOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | |
ZIONIn the Money | $29.20In the Money | $29.50In the Money | $22.41In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZIONOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZIONIn the Money | $26.70In the Money | $27.00In the Money | $13.32In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZIONOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 577Out of the Money | |
ZIONIn the Money | $24.20In the Money | $24.90In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | 21In the Money | ZIONOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 393Out of the Money | |
ZIONIn the Money | $21.70In the Money | $22.30In the Money | $14.91In the Money | $0.00In the Money | ---In the Money | 5In 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 | 218Out of the Money | |
ZIONIn the Money | $19.20In the Money | $19.80In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | 9In the Money | ZIONOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 533Out of the Money | |
ZIONIn the Money | $16.70In the Money | $17.90In the Money | $17.50In the Money | $0.00In the Money | ---In the Money | 27In 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 | 1,697Out of the Money | |
ZIONIn the Money | $14.20In the Money | $14.40In the Money | $14.90In the Money | $0.00In the Money | ---In the Money | 302In the Money | ZIONOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,879Out of the Money | |
ZIONIn the Money | $11.70In the Money | $11.90In the Money | $12.40In the Money | $0.00In the Money | ---In the Money | 421In the Money | ZIONOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 802Out of the Money | |
ZIONIn the Money | $9.20In the Money | $10.00In the Money | $10.20In the Money | $0.00In the Money | ---In the Money | 2,212In the Money | ZIONOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 413Out of the Money | |
ZIONIn the Money | $6.70In the Money | $6.90In the Money | $7.16In the Money | $-0.41In the Money | 45In the Money | 1,813In the Money | ZIONOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 565Out of the Money | |
ZIONIn the Money | $4.30In the Money | $4.50In the Money | $4.68In the Money | $-0.62In the Money | 1In the Money | 7,411In the Money | ZIONOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 192Out of the Money | |
ZIONUnderlying issue's last price | $1.90Underlying issue's last price | $2.05Underlying issue's last price | $2.19Underlying issue's last price | $-0.61Underlying issue's last price | 1Underlying issue's last price | 1,135Underlying issue's last price | Filter Table By Strike Price of$57.50Underlying issue's last price | ZIONUnderlying issue's last price | $0.30Underlying issue's last price | $0.40Underlying issue's last price | $0.30Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 227Underlying issue's last price |
ZIONNear the Money | $0.45Near the Money | $0.55Near the Money | $0.50Near the Money | $-0.92Near the Money | 29Near the Money | 412Near the Money | ZIONIn the Money | $1.45In the Money | $1.60In the Money | $1.50In the Money | $0.33In the Money | 11In the Money | 61In 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 | 33Out of the Money | ZIONIn the Money | $3.60In the Money | $3.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIONOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 435Out of the Money | ZIONIn the Money | $6.00In the Money | $6.20In the Money | $13.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZIONOut of the Money | ---Out of the Money | $0.40Out 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 | ---Out of the Money | $0.35Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | ZIONIn the Money | $11.00In the Money | $11.20In the Money | $11.58In the Money | $0.00In the Money | ---In the Money | 7In the Money |