• LAST PRICE
    72.1600
  • TODAY'S CHANGE (%)
    Trending Down-0.2000 (-0.2764%)
  • Bid / Lots
    72.0900/ 5
  • Ask / Lots
    72.1600/ 2
  • Open / Previous Close
    72.3300 / 72.3600
  • Day Range
    Low 71.8543
    High 73.7400
  • 52 Week Range
    Low 68.8800
    High 205.2200
  • Volume
    2,185,167
    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
ZMIn the Money
$31.80In the Money
$32.45In the Money
$32.63In the Money
$-4.87In the Money
5In the Money
13In the Money
ZMOut of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
49Out of the Money
197Out of the Money
ZMIn the Money
$26.85In the Money
$27.45In the Money
$26.40In the Money
$0.00In the Money
---In the Money
10In the Money
ZMOut of the Money
$0.01Out of the Money
$0.05Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
2Out of the Money
1,679Out of the Money
ZMIn the Money
$21.95In the Money
$22.40In the Money
$20.15In the Money
$0.00In the Money
---In the Money
28In the Money
ZMOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
5Out of the Money
1,598Out of the Money
ZMIn the Money
$17.95In the Money
$18.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.00Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
20Out of the Money
ZMIn the Money
$16.85In the Money
$17.40In the Money
$17.60In the Money
$0.40In the Money
2In the Money
102In the Money
ZMOut of the Money
$0.02Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
27Out of the Money
2,878Out of the Money
ZMIn the Money
$15.85In the Money
$16.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.04Out of the Money
$0.08Out of the Money
$0.05Out of the Money
$-0.02Out of the Money
1Out of the Money
3Out of the Money
ZMIn the Money
$14.90In the Money
$15.45In the Money
$15.95In the Money
$15.95In the Money
2In the Money
---In the Money
ZMOut of the Money
$0.05Out of the Money
$0.07Out of the Money
$0.05Out of the Money
$-0.09Out of the Money
10Out of the Money
3Out of the Money
ZMIn the Money
$13.75In the Money
$14.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.06Out of the Money
$0.08Out of the Money
$0.07Out of the Money
$-0.10Out of the Money
4Out of the Money
10Out of the Money
ZMIn the Money
$13.00In the Money
$13.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.08Out of the Money
$0.09Out of the Money
$0.07Out of the Money
$-0.05Out of the Money
1Out of the Money
15Out of the Money
ZMIn the Money
$12.10In the Money
$12.50In the Money
$13.26In the Money
$2.13In the Money
1In the Money
365In the Money
ZMOut of the Money
$0.08Out of the Money
$0.11Out of the Money
$0.10Out of the Money
$-0.04Out of the Money
377Out of the Money
6,151Out of the Money
ZMIn the Money
$10.95In the Money
$11.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.13Out of the Money
$0.14Out of the Money
$0.12Out of the Money
$-0.07Out of the Money
61Out of the Money
217Out of the Money
ZMIn the Money
$10.15In the Money
$10.60In the Money
$11.17In the Money
$0.87In the Money
1In the Money
2In the Money
ZMOut of the Money
$0.17Out of the Money
$0.18Out of the Money
$0.19Out of the Money
$-0.06Out of the Money
348Out of the Money
124Out of the Money
ZMIn the Money
$9.20In the Money
$9.65In the Money
$9.80In the Money
$0.36In the Money
3In the Money
1In the Money
ZMOut of the Money
$0.22Out of the Money
$0.24Out of the Money
$0.23Out of the Money
$-0.05Out of the Money
26Out of the Money
208Out of the Money
ZMIn the Money
$8.30In the Money
$8.60In the Money
$8.85In the Money
$0.50In the Money
1In the Money
13In the Money
ZMOut of the Money
$0.30Out of the Money
$0.32Out of the Money
$0.32Out of the Money
$-0.05Out of the Money
81Out of the Money
430Out of the Money
ZMIn the Money
$7.40In the Money
$7.70In the Money
$8.69In the Money
$0.89In the Money
4In the Money
330In the Money
ZMOut of the Money
$0.39Out of the Money
$0.42Out of the Money
$0.40Out of the Money
$-0.11Out of the Money
536Out of the Money
2,691Out of the Money
ZMIn the Money
$6.55In the Money
$6.85In the Money
$7.20In the Money
$1.40In the Money
5In the Money
18In the Money
ZMOut of the Money
$0.52Out of the Money
$0.55Out of the Money
$0.54Out of the Money
$-0.14Out of the Money
119Out of the Money
318Out of the Money
ZMIn the Money
$5.75In the Money
$6.10In the Money
$7.15In the Money
$1.15In the Money
6In the Money
10In the Money
ZMOut of the Money
$0.69Out of the Money
$0.74Out of the Money
$0.72Out of the Money
$-0.17Out of the Money
69Out of the Money
279Out of the Money
ZMIn the Money
$5.05In the Money
$5.25In the Money
$5.15In the Money
$0.12In the Money
10In the Money
51In the Money
ZMOut of the Money
$0.91Out of the Money
$0.96Out of the Money
$0.96Out of the Money
$-0.41Out of the Money
59Out of the Money
286Out of the Money
ZMIn the Money
$4.25In the Money
$4.50In the Money
$4.40In the Money
$0.00In the Money
---In the Money
25In the Money
ZMOut of the Money
$1.18Out of the Money
$1.25Out of the Money
$1.19Out of the Money
$-0.32Out of the Money
264Out of the Money
1,049Out of the Money
ZMIn the Money
$3.65In the Money
$3.85In the Money
$3.80In the Money
$-0.15In the Money
36In the Money
543In the Money
ZMNear the Money
$1.51Near the Money
$1.58Near the Money
$1.54Near the Money
$-0.12Near the Money
145Near the Money
3,104Near the Money
ZMIn the Money
$3.10In the Money
$3.20In the Money
$3.40In the Money
$-0.10In the Money
41In the Money
470In the Money
ZMNear the Money
$1.90Near the Money
$1.98Near the Money
$1.94Near the Money
$-0.21Near the Money
86Near the Money
630Near the Money
ZMUnderlying issue's last price
$2.55Underlying issue's last price
$2.66Underlying issue's last price
$2.85Underlying issue's last price
$-0.15Underlying issue's last price
166Underlying issue's last price
717Underlying issue's last price
Filter Table By Strike Price of$72.00Underlying issue's last price
ZMUnderlying issue's last price
$2.37Underlying issue's last price
$2.44Underlying issue's last price
$2.39Underlying issue's last price
$-0.29Underlying issue's last price
133Underlying issue's last price
710Underlying issue's last price
ZMNear the Money
$2.06Near the Money
$2.17Near the Money
$2.15Near the Money
$-0.28Near the Money
167Near the Money
355Near the Money
ZMIn the Money
$2.88In the Money
$2.98In the Money
$2.80In the Money
$-0.35In the Money
124In the Money
1,262In the Money
ZMNear the Money
$1.68Near the Money
$1.75Near the Money
$1.74Near the Money
$-0.18Near the Money
437Near the Money
1,139Near the Money
ZMIn the Money
$3.45In the Money
$3.60In the Money
$3.60In the Money
$-0.65In the Money
34In the Money
450In the Money
ZMNear the Money
$1.32Near the Money
$1.39Near the Money
$1.37Near the Money
$-0.29Near the Money
418Near the Money
2,196Near the Money
ZMIn the Money
$4.10In the Money
$4.25In the Money
$4.00In the Money
$-0.30In the Money
144In the Money
2,791In the Money
ZMOut of the Money
$1.04Out of the Money
$1.10Out of the Money
$1.07Out of the Money
$-0.27Out of the Money
161Out of the Money
536Out of the Money
ZMIn the Money
$4.80In the Money
$5.05In the Money
$4.55In the Money
$-0.95In the Money
20In the Money
240In the Money
ZMOut of the Money
$0.80Out of the Money
$0.86Out of the Money
$0.86Out of the Money
$-0.22Out of the Money
138Out of the Money
629Out of the Money
ZMIn the Money
$5.55In the Money
$5.75In the Money
$5.45In the Money
$-0.68In the Money
8In the Money
391In the Money
ZMOut of the Money
$0.71Out of the Money
$0.75Out of the Money
$0.74Out of the Money
$-0.15Out of the Money
22Out of the Money
362Out of the Money
ZMIn the Money
$5.95In the Money
$6.25In the Money
$5.50In the Money
$-1.40In the Money
24In the Money
127In the Money
ZMOut of the Money
$0.60Out of the Money
$0.66Out of the Money
$0.65Out of the Money
$-0.16Out of the Money
128Out of the Money
764Out of the Money
ZMIn the Money
$6.35In the Money
$6.60In the Money
$6.10In the Money
$-1.15In the Money
9In the Money
80In the Money
ZMOut of the Money
$0.54Out of the Money
$0.58Out of the Money
$0.67Out of the Money
$-0.05Out of the Money
29Out of the Money
134Out of the Money
ZMIn the Money
$6.75In the Money
$7.00In the Money
$7.70In the Money
$0.00In the Money
---In the Money
56In the Money
ZMOut of the Money
$0.47Out of the Money
$0.51Out of the Money
$0.52Out of the Money
$-0.09Out of the Money
48Out of the Money
212Out of the Money
ZMIn the Money
$7.15In the Money
$7.45In the Money
$6.97In the Money
$-0.63In the Money
24In the Money
165In the Money
ZMOut of the Money
$0.41Out of the Money
$0.44Out of the Money
$0.52Out of the Money
$-0.01Out of the Money
22Out of the Money
210Out of the Money
ZMIn the Money
$7.50In the Money
$7.90In the Money
$8.75In the Money
$0.00In the Money
---In the Money
1,273In the Money
ZMOut of the Money
$0.36Out of the Money
$0.39Out of the Money
$0.37Out of the Money
$-0.16Out of the Money
183Out of the Money
4,220Out of the Money
ZMIn the Money
$7.95In the Money
$8.35In the Money
$7.93In the Money
$-1.02In the Money
10In the Money
4,638In the Money
ZMOut of the Money
$0.31Out of the Money
$0.34Out of the Money
$0.41Out of the Money
$-0.07Out of the Money
93Out of the Money
213Out of the Money
ZMIn the Money
$8.50In the Money
$8.80In the Money
$7.75In the Money
$-1.70In the Money
3In the Money
382In the Money
ZMOut of the Money
$0.27Out of the Money
$0.29Out of the Money
$0.34Out of the Money
$-0.06Out of the Money
86Out of the Money
321Out of the Money
ZMIn the Money
$8.95In the Money
$9.30In the Money
$8.17In the Money
$-0.93In the Money
3In the Money
827In the Money
ZMOut of the Money
$0.21Out of the Money
$0.22Out of the Money
$0.21Out of the Money
$-0.07Out of the Money
33Out of the Money
302Out of the Money
ZMIn the Money
$9.85In the Money
$10.25In the Money
$12.35In the Money
$0.00In the Money
---In the Money
590In the Money
ZMOut of the Money
$0.16Out of the Money
$0.17Out of the Money
$0.20Out of the Money
$-0.04Out of the Money
32Out of the Money
7,215Out of the Money
ZMIn the Money
$10.75In the Money
$11.20In the Money
$11.80In the Money
$0.00In the Money
---In the Money
39In the Money
ZMOut of the Money
$0.12Out of the Money
$0.14Out of the Money
$0.16Out of the Money
$-0.02Out of the Money
13Out of the Money
820Out of the Money
ZMIn the Money
$11.70In the Money
$12.15In the Money
$12.70In the Money
$0.00In the Money
---In the Money
60In the Money
ZMOut of the Money
$0.10Out of the Money
$0.11Out of the Money
$0.11Out of the Money
$-0.04Out of the Money
71Out of the Money
2,048Out of the Money
ZMIn the Money
$12.70In the Money
$13.15In the Money
$12.00In the Money
$-2.97In the Money
10In the Money
2,063In the Money
ZMOut of the Money
$0.07Out of the Money
$0.09Out of the Money
$0.09Out of the Money
$-0.04Out of the Money
36Out of the Money
94Out of the Money
ZMIn the Money
$13.65In the Money
$14.15In the Money
$12.95In the Money
$0.00In the Money
---In the Money
6In the Money
ZMOut of the Money
$0.06Out of the Money
$0.08Out of the Money
$0.11Out of the Money
$0.00Out of the Money
---Out of the Money
121Out of the Money
ZMIn the Money
$14.60In the Money
$15.10In the Money
$12.35In the Money
$0.00In the Money
---In the Money
6In the Money
ZMOut of the Money
$0.05Out of the Money
$0.07Out of the Money
$0.07Out of the Money
$-0.01Out of the Money
22Out of the Money
6,757Out of the Money
ZMIn the Money
$15.60In the Money
$16.10In the Money
$15.65In the Money
$0.00In the Money
---In the Money
3In the Money
ZMOut of the Money
$0.04Out of the Money
$0.06Out of the Money
$0.06Out of the Money
$-0.03Out of the Money
6Out of the Money
101Out of the Money
ZMIn the Money
$16.60In the Money
$17.10In the Money
$13.10In the Money
$0.00In the Money
---In the Money
4In the Money
ZMOut of the Money
$0.04Out of the Money
$0.07Out of the Money
$0.05Out of the Money
$-0.02Out of the Money
8Out of the Money
3,118Out of the Money
ZMIn the Money
$17.60In the Money
$18.10In the Money
$17.55In the Money
$-1.65In the Money
1In the Money
1,061In the Money
ZMOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.08Out of the Money
$0.02Out of the Money
2Out of the Money
59Out of the Money
ZMIn the Money
$18.55In the Money
$19.10In the Money
$16.95In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.01Out of the Money
219Out of the Money
283Out of the Money
ZMIn the Money
$19.40In the Money
$20.10In the Money
$21.45In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.02Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.01Out of the Money
2Out of the Money
142Out of the Money
ZMIn the Money
$20.50In the Money
$21.20In the Money
$14.85In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.02Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
1Out of the Money
103Out of the Money
ZMIn the Money
$21.45In the Money
$22.15In the Money
$19.90In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.02Out of the Money
$0.06Out of the Money
$0.06Out of the Money
$0.02Out of the Money
16Out of the Money
1,924Out of the Money
ZMIn the Money
$22.55In the Money
$23.05In the Money
$21.63In the Money
$-2.11In the Money
32In the Money
131In the Money
ZMOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
6Out of the Money
3,321Out of the Money
ZMIn the Money
$27.50In the Money
$28.05In the Money
$27.40In the Money
$-1.00In the Money
782In the Money
234In the Money
ZMOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.02Out of the Money
1Out of the Money
1,520Out of the Money
ZMIn the Money
$32.55In the Money
$33.05In the Money
$32.50In the Money
$-1.00In the Money
330In the Money
116In the Money
ZMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
12Out of the Money
1,101Out of the Money
ZMIn the Money
$37.30In the Money
$38.05In the Money
$32.40In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.00Out of the Money
$0.06Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1,324Out of the Money
ZMIn the Money
$42.50In the Money
$43.10In the Money
$40.15In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
1,945Out of the Money
ZMIn the Money
$47.35In the Money
$48.05In the Money
$41.55In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.00Out of the Money
$0.06Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
844Out of the Money
ZMIn the Money
$52.20In the Money
$53.05In the Money
$53.25In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.00Out of the Money
$0.06Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
485Out of the Money
ZMIn the Money
$57.55In the Money
$58.20In the Money
$45.85In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.00Out of the Money
$0.06Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
426Out of the Money
ZMIn the Money
$62.35In the Money
$63.10In the Money
$54.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
342Out of the Money
ZMIn the Money
$67.30In the Money
$68.05In the Money
$60.80In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.13Out of the Money
$0.00Out of the Money
---Out of the Money
262Out of the Money
ZMIn the Money
$72.50In the Money
$73.10In the Money
$70.95In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$-0.03Out of the Money
10Out of the Money
407Out of the Money
ZMIn the Money
$77.20In the Money
$78.05In the Money
$75.80In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.00Out of the Money
$0.13Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
354Out of the Money
ZMIn the Money
$82.30In the Money
$83.05In the Money
$81.05In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.12Out of the Money
$0.00Out of the Money
---Out of the Money
166Out of the Money
ZMIn the Money
$87.25In the Money
$88.05In the Money
$81.15In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
306Out of the Money
ZMIn the Money
$92.50In the Money
$93.40In the Money
$82.75In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
224Out of the Money
ZMIn the Money
$97.50In the Money
$98.10In the Money
$96.50In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
766Out of the Money
ZMIn the Money
$102.40In the Money
$103.10In the Money
$99.40In the Money
$0.00In the Money
---In the Money
---In the Money