• LAST PRICE
    47.0500
  • TODAY'S CHANGE (%)
    Trending Down-0.0900 (-0.1909%)
  • Bid / Lots
    46.1800/ 2
  • Ask / Lots
    48.0900/ 4
  • Open / Previous Close
    46.9500 / 47.1400
  • Day Range
    Low 45.9700
    High 47.5300
  • 52 Week Range
    Low 45.9700
    High 75.4400
  • Volume
    1,994,371
    above 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
$21.10In the Money
$22.90In 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
$0.80Out of the Money
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
17Out of the Money
ZIONIn the Money
$17.80In the Money
$19.90In 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
$0.80Out of the Money
$0.25Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
ZIONIn the Money
$16.50In the Money
$17.80In 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
$0.80Out of the Money
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
ZIONIn the Money
$13.00In the Money
$15.40In 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
$4.80Out of the Money
$0.11Out of the Money
$0.00Out of the Money
---Out of the Money
16Out of the Money
ZIONIn the Money
$10.90In the Money
$13.50In 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
$0.30Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
189Out of the Money
ZIONIn the Money
$7.70In the Money
$10.70In 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
$4.80Out of the Money
$0.24Out of the Money
$0.00Out of the Money
---Out of the Money
16Out of the Money
ZIONIn the Money
$6.20In the Money
$7.50In the Money
$34.00In 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
$0.06Out of the Money
$-0.09Out of the Money
4Out of the Money
110Out of the Money
ZIONIn the Money
$5.00In the Money
$5.50In the Money
$9.20In the Money
$0.00In the Money
---In the Money
164In the Money
ZIONOut of the Money
$0.10Out of the Money
$0.20Out of the Money
$0.13Out of the Money
$0.00Out of the Money
---Out of the Money
234Out of the Money
ZIONIn the Money
$2.50In the Money
$2.75In the Money
$7.10In the Money
$0.00In the Money
---In the Money
65In the Money
ZIONNear the Money
$0.45Near the Money
$0.60Near the Money
$0.50Near the Money
$-0.05Near the Money
7Near the Money
744Near the Money
ZIONUnderlying issue's last price
$1.20Underlying issue's last price
$1.40Underlying issue's last price
$1.50Underlying issue's last price
$0.20Underlying issue's last price
6Underlying issue's last price
115Underlying issue's last price
Filter Table By Strike Price of$47.00Underlying issue's last price
ZIONUnderlying issue's last price
$1.10Underlying issue's last price
$1.30Underlying issue's last price
$1.17Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
249Underlying issue's last price
ZIONNear the Money
$0.20Near the Money
$0.35Near the Money
$0.30Near the Money
$0.02Near the Money
10Near the Money
288Near the Money
ZIONIn the Money
$3.00In the Money
$3.40In the Money
$2.56In the Money
$0.00In the Money
---In the Money
381In the Money
ZIONOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.05Out of the Money
$-0.02Out of the Money
3Out of the Money
1,075Out of the Money
ZIONIn the Money
$5.30In the Money
$5.70In the Money
$1.33In the Money
$0.00In the Money
---In the Money
150In the Money
ZIONOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.36Out of the Money
$0.00Out of the Money
---Out of the Money
1,110Out of the Money
ZIONIn the Money
$7.40In the Money
$8.60In the Money
$4.60In the Money
$0.00In the Money
---In the Money
488In the Money
ZIONOut of the Money
$0.00Out of the Money
$0.50Out of the Money
$0.18Out of the Money
$0.13Out of the Money
3Out of the Money
219Out of the Money
ZIONIn the Money
$10.00In the Money
$11.80In the Money
$6.20In the Money
$0.00In the Money
---In the Money
40In 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
290Out of the Money
ZIONIn the Money
$11.70In the Money
$14.70In 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
$0.20Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
625Out of the Money
ZIONIn the Money
$14.50In the Money
$16.80In the Money
$10.00In the Money
$0.00In the Money
---In the Money
19In the Money
ZIONOut of the Money
$0.00Out of the Money
$0.80Out of the Money
$0.25Out of the Money
$0.00Out of the Money
---Out of the Money
37Out of the Money
ZIONIn the Money
$16.90In the Money
$18.90In the Money
$8.20In the Money
$0.00In the Money
---In the Money
12In the Money
ZIONOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.25Out of the Money
$0.00Out of the Money
---Out of the Money
224Out of the Money
ZIONIn the Money
$19.10In the Money
$22.10In 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
$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
$21.60In the Money
$24.70In 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
$0.75Out of the Money
$0.67Out of the Money
$0.00Out of the Money
---Out of the Money
125Out of the Money
ZIONIn the Money
$24.40In the Money
$27.20In 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
$0.90Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
18Out of the Money
ZIONIn the Money
$27.20In the Money
$28.80In 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
$3.00Out of the Money
$5.01Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
ZIONIn the Money
$29.70In the Money
$31.00In 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
$0.11Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
ZIONIn the Money
$32.00In the Money
$34.40In 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
$0.90Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZIONIn the Money
$34.10In the Money
$37.30In 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
$0.90Out of the Money
$1.90Out of the Money
$0.00Out of the Money
---Out of the Money
18Out of the Money
ZIONIn the Money
$36.90In the Money
$39.80In 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
$0.80Out of the Money
$2.41Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZIONIn the Money
$41.80In the Money
$44.40In 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
$0.90Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
ZIONIn the Money
$46.60In the Money
$49.80In 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
$0.90Out of the Money
$1.20Out of the Money
$0.00Out of the Money
---Out of the Money
16Out of the Money
ZIONIn the Money
$52.40In the Money
$53.70In 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
$0.90Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZIONIn the Money
$56.70In the Money
$59.00In 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
$0.05Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZIONIn the Money
$61.60In the Money
$64.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money