• LAST PRICE
    51.7500
  • TODAY'S CHANGE (%)
    Trending Up0.2300 (0.4464%)
  • Bid / Lots
    51.3500/ 1
  • Ask / Lots
    52.1400/ 1
  • Open / Previous Close
    51.5400 / 51.5200
  • Day Range
    Low 51.0500
    High 51.7700
  • 52 Week Range
    Low 46.5800
    High 75.4400
  • Volume
    309,381
    below average

Search Criteria

Filter search criteria using below inputs

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
CompanyCountrySymbol

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.

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

  • Call Options (expires Friday December 16, 2022)

  • Put Options (expires Friday December 16, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
ZIONIn the Money
$24.80In the Money
$28.30In the Money
$40.78In 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
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
17Out of the Money
ZIONIn the Money
$22.60In the Money
$24.50In 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
$0.10Out of the Money
$0.25Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
ZIONIn the Money
$20.30In the Money
$22.70In the Money
$26.80In 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
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
ZIONIn the Money
$17.30In the Money
$19.60In 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
$0.10Out of the Money
$0.11Out of the Money
$0.00Out of the Money
---Out of the Money
16Out of the Money
ZIONIn the Money
$16.10In the Money
$17.10In the Money
$31.23In 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
---Out of the Money
188Out of the Money
ZIONIn the Money
$13.40In the Money
$14.20In the Money
$27.93In 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
$0.24Out of the Money
$0.00Out of the Money
---Out of the Money
16Out of the Money
ZIONIn the Money
$11.10In the Money
$12.30In the Money
$34.00In 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
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
110Out of the Money
ZIONIn the Money
$9.50In the Money
$10.20In the Money
$10.20In the Money
$0.00In the Money
---In the Money
174In the Money
ZIONOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.11Out of the Money
$0.00Out of the Money
---Out of the Money
225Out of the Money
ZIONIn the Money
$6.70In the Money
$7.20In the Money
$4.92In the Money
$0.00In the Money
---In the Money
65In the Money
ZIONOut of the Money
$0.10Out of the Money
$0.20Out of the Money
$0.21Out of the Money
$0.00Out of the Money
---Out of the Money
701Out of the Money
ZIONIn the Money
$4.90In the Money
$5.40In the Money
$5.03In the Money
$0.00In the Money
---In the Money
103In the Money
ZIONOut of the Money
$0.25Out of the Money
$0.40Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
148Out of the Money
ZIONUnderlying issue's last price
$2.55Underlying issue's last price
$2.75Underlying issue's last price
$1.75Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
99Underlying issue's last price
Filter Table By Strike Price of$50.00Underlying issue's last price
ZIONUnderlying issue's last price
$0.80Underlying issue's last price
$0.90Underlying issue's last price
$0.90Underlying issue's last price
$-0.25Underlying issue's last price
56Underlying issue's last price
268Underlying issue's last price
ZIONNear the Money
$1.15Near the Money
$1.25Near the Money
$1.15Near the Money
$-0.05Near the Money
2Near the Money
1,052Near the Money
ZIONIn the Money
$1.80In the Money
$1.95In the Money
$2.20In the Money
$0.00In the Money
---In the Money
148In the Money
ZIONOut of the Money
$0.35Out of the Money
$0.45Out of the Money
$0.40Out of the Money
$0.00Out of the Money
---Out of the Money
1,116Out of the Money
ZIONIn the Money
$3.40In the Money
$3.70In the Money
$4.60In the Money
$0.00In the Money
---In the Money
1,035In the Money
ZIONOut of the Money
$0.05Out of the Money
$0.15Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
220Out of the Money
ZIONIn the Money
$5.70In the Money
$6.00In the Money
$6.20In the Money
$0.00In the Money
---In the Money
59In the Money
ZIONOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
295Out of the Money
ZIONIn the Money
$7.90In the Money
$8.60In the Money
$6.00In the Money
$0.00In the Money
---In the Money
15In the Money
ZIONOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
625Out of the Money
ZIONIn the Money
$10.30In the Money
$11.30In the Money
$10.00In the Money
$0.00In the Money
---In the Money
30In the Money
ZIONOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.25Out of the Money
$0.00Out of the Money
---Out of the Money
37Out of the Money
ZIONIn the Money
$12.10In the Money
$14.90In the Money
$8.20In the Money
$0.00In the Money
---In the Money
14In the Money
ZIONOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.25Out of the Money
$0.00Out of the Money
---Out of the Money
224Out of the Money
ZIONIn the Money
$14.00In the Money
$18.00In 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
$0.29Out of the Money
$0.00Out of the Money
---Out of the Money
84Out of the Money
ZIONIn the Money
$16.90In the Money
$20.00In the Money
$12.00In the Money
$0.00In the Money
---In the Money
5In the Money
ZIONOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.67Out of the Money
$0.00Out of the Money
---Out of the Money
125Out of the Money
ZIONIn the Money
$19.20In the Money
$22.70In the Money
$13.60In the Money
$0.00In the Money
---In the Money
17In the Money
ZIONOut of the Money
$0.00Out of the Money
$1.50Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
18Out of the Money
ZIONIn the Money
$21.90In the Money
$25.00In 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
$1.50Out of the Money
$5.01Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
ZIONIn the Money
$25.20In the Money
$26.70In 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
$1.50Out of the Money
$0.11Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
ZIONIn the Money
$27.60In the Money
$29.30In the Money
$12.90In the Money
$0.00In the Money
---In the Money
---In the Money
ZIONOut of the Money
$0.00Out of the Money
$1.50Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZIONIn the Money
$29.80In the Money
$32.10In 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
$1.50Out of the Money
$1.90Out of the Money
$0.00Out of the Money
---Out of the Money
18Out of the Money
ZIONIn the Money
$31.60In the Money
$35.40In 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
$0.30Out of the Money
$2.41Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZIONIn the Money
$36.60In the Money
$40.30In the Money
$19.80In 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
---Out of the Money
7Out of the Money
ZIONIn the Money
$41.60In the Money
$45.30In 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
$0.40Out of the Money
$1.20Out of the Money
$0.00Out of the Money
---Out of the Money
16Out of the Money
ZIONIn the Money
$47.40In the Money
$49.50In 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
$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
$51.30In the Money
$55.40In 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
$1.50Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZIONIn the Money
$56.60In the Money
$60.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money