• LAST PRICE
    53.3900
  • TODAY'S CHANGE (%)
    Trending Up0.6300 (1.1941%)
  • Bid / Lots
    53.3800/ 6
  • Ask / Lots
    53.4100/ 1
  • Open / Previous Close
    52.8900 / 52.7600
  • Day Range
    Low 52.8000
    High 53.6500
  • 52 Week Range
    Low 47.9200
    High 75.4400
  • Volume
    677,834
    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
$27.90In the Money
$29.40In 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
$0.45Out of the Money
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
17Out of the Money
ZIONIn the Money
$25.00In the Money
$26.10In 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
$0.25Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
ZIONIn the Money
$23.00In the Money
$24.10In 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
$0.75Out of the Money
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
ZIONIn the Money
$20.20In the Money
$21.10In 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
$0.11Out of the Money
$0.00Out of the Money
---Out of the Money
16Out of the Money
ZIONIn the Money
$18.30In the Money
$19.20In the Money
$31.23In the Money
$0.00In the Money
---In the Money
---In the Money
ZIONOut of the Money
$0.15Out of the Money
$0.50Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
206Out of the Money
ZIONIn the Money
$15.50In the Money
$16.80In the Money
$27.93In the Money
$0.00In the Money
---In the Money
---In the Money
ZIONOut of the Money
$0.30Out of the Money
$0.55Out of the Money
$0.53Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
ZIONIn the Money
$13.60In the Money
$15.00In the Money
$34.00In the Money
$0.00In the Money
---In the Money
1In the Money
ZIONOut of the Money
$0.45Out of the Money
$0.70Out of the Money
$2.05Out of the Money
$0.00Out of the Money
---Out of the Money
105Out of the Money
ZIONIn the Money
$11.80In the Money
$12.50In the Money
$21.10In the Money
$0.00In the Money
---In the Money
132In the Money
ZIONOut of the Money
$0.65Out of the Money
$0.90Out of the Money
$2.60Out of the Money
$0.00Out of the Money
---Out of the Money
139Out of the Money
ZIONIn the Money
$9.20In the Money
$10.00In the Money
$18.70In the Money
$0.00In the Money
---In the Money
54In the Money
ZIONOut of the Money
$1.05Out of the Money
$1.20Out of the Money
$0.60Out of the Money
$0.00Out of the Money
---Out of the Money
631Out of the Money
ZIONIn the Money
$7.60In the Money
$8.10In the Money
$10.20In the Money
$0.00In the Money
---In the Money
58In the Money
ZIONOut of the Money
$1.45Out of the Money
$1.60Out of the Money
$1.21Out of the Money
$0.00Out of the Money
---Out of the Money
25Out of the Money
ZIONIn the Money
$5.60In the Money
$5.90In the Money
$8.28In the Money
$0.00In the Money
---In the Money
6In the Money
ZIONOut of the Money
$2.25Out of the Money
$2.45Out of the Money
$2.50Out of the Money
$0.00Out of the Money
---Out of the Money
139Out of the Money
ZIONUnderlying issue's last price
$4.00Underlying issue's last price
$4.30Underlying issue's last price
$14.80Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
7Underlying issue's last price
Filter Table By Strike Price of$52.50Underlying issue's last price
ZIONUnderlying issue's last price
$3.20Underlying issue's last price
$3.40Underlying issue's last price
$2.75Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
45Underlying issue's last price
ZIONNear the Money
$2.80Near the Money
$3.00Near the Money
$3.10Near the Money
$0.00Near the Money
---Near the Money
68Near the Money
ZIONIn the Money
$4.40In the Money
$4.60In the Money
$2.30In the Money
$0.00In the Money
---In the Money
1,029In the Money
ZIONOut of the Money
$1.80Out of the Money
$2.20Out of the Money
$4.00Out of the Money
$0.00Out of the Money
---Out of the Money
141Out of the Money
ZIONIn the Money
$5.80In the Money
$6.20In the Money
$3.70In the Money
$0.00In the Money
---In the Money
63In the Money
ZIONOut of the Money
$1.10Out of the Money
$1.30Out of the Money
$3.10Out of the Money
$0.00Out of the Money
---Out of the Money
119Out of the Money
ZIONIn the Money
$7.50In the Money
$8.00In the Money
$6.00In the Money
$0.00In the Money
---In the Money
130In the Money
ZIONOut of the Money
$0.65Out of the Money
$0.85Out of the Money
$1.85Out of the Money
$0.00Out of the Money
---Out of the Money
625Out of the Money
ZIONIn the Money
$9.50In the Money
$10.20In the Money
$10.00In the Money
$0.00In the Money
---In the Money
81In the Money
ZIONOut of the Money
$0.30Out of the Money
$0.60Out of the Money
$0.80Out of the Money
$0.00Out of the Money
---Out of the Money
85Out of the Money
ZIONIn the Money
$11.70In the Money
$12.50In the Money
$8.20In the Money
$0.00In the Money
---In the Money
64In the Money
ZIONOut of the Money
$0.10Out of the Money
$0.45Out of the Money
$1.20Out of the Money
$0.00Out of the Money
---Out of the Money
224Out of the Money
ZIONIn the Money
$13.80In the Money
$14.90In 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
$0.50Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
84Out of the Money
ZIONIn the Money
$15.10In the Money
$18.30In the Money
$12.00In the Money
$0.00In the Money
---In the Money
70In the Money
ZIONOut of the Money
$0.00Out of the Money
$0.50Out of the Money
$0.67Out of the Money
$0.00Out of the Money
---Out of the Money
125Out of the Money
ZIONIn the Money
$18.40In the Money
$20.20In the Money
$13.60In the Money
$0.00In the Money
---In the Money
66In the Money
ZIONOut of the Money
$0.00Out of the Money
$0.45Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
18Out of the Money
ZIONIn the Money
$21.20In 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
$0.45Out of the Money
$5.01Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
ZIONIn the Money
$23.50In 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
$0.45Out of the Money
$0.11Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
ZIONIn the Money
$24.90In the Money
$28.40In 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
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZIONIn the Money
$28.20In the Money
$30.30In 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
$0.75Out of the Money
$1.90Out of the Money
$0.00Out of the Money
---Out of the Money
18Out of the Money
ZIONIn the Money
$31.00In the Money
$32.60In 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
$0.75Out of the Money
$2.41Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZIONIn the Money
$34.80In the Money
$38.60In 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
$0.75Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
ZIONIn the Money
$39.60In the Money
$43.80In 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
$0.75Out of the Money
$1.20Out of the Money
$0.00Out of the Money
---Out of the Money
16Out of the Money
ZIONIn the Money
$45.70In the Money
$48.10In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZIONIn the Money
$50.80In the Money
$52.60In 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
$0.45Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZIONIn the Money
$55.90In the Money
$57.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money