• LAST PRICE
    72.5600
  • TODAY'S CHANGE (%)
    Trending Down-1.7500 (-2.3550%)
  • Bid / Lots
    72.5300/ 3
  • Ask / Lots
    72.5600/ 2
  • Open / Previous Close
    74.2600 / 74.3100
  • Day Range
    Low 72.5500
    High 75.2200
  • 52 Week Range
    Low 69.5400
    High 205.2200
  • Volume
    2,232,358
    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 09, 2022)

  • Put Options (expires Friday December 09, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
ZMIn the Money
$27.40In the Money
$27.95In the Money
$37.05In the Money
$0.00In the Money
---In the Money
2In 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
---Out of the Money
19Out of the Money
ZMIn the Money
$22.45In the Money
$22.85In the Money
$23.25In the Money
$0.00In the Money
---In the Money
1In the Money
ZMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
64Out of the Money
ZMIn the Money
$17.50In the Money
$17.90In the Money
$22.35In the Money
$0.00In the Money
---In the Money
6In 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
170Out of the Money
ZMIn the Money
$16.55In the Money
$16.90In 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
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZMIn the Money
$15.55In the Money
$15.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In 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
---Out of the Money
8Out of the Money
ZMIn the Money
$14.50In the Money
$14.90In 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
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
16Out of the Money
ZMIn the Money
$13.50In the Money
$13.90In the Money
$18.80In the Money
$0.00In the Money
---In the Money
1In the Money
ZMOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
21Out of the Money
ZMIn the Money
$12.45In the Money
$12.95In the Money
$17.05In the Money
$0.00In the Money
---In the Money
14In the Money
ZMOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
110Out of the Money
1,150Out of the Money
ZMIn the Money
$11.40In the Money
$11.95In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
4Out of the Money
27Out of the Money
ZMIn the Money
$10.55In the Money
$10.85In the Money
$13.27In the Money
$0.00In the Money
---In the Money
10In the Money
ZMOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.01Out of the Money
3Out of the Money
308Out of the Money
ZMIn the Money
$9.55In the Money
$9.85In the Money
$12.12In the Money
$0.00In the Money
---In the Money
3In the Money
ZMOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$-0.02Out of the Money
406Out of the Money
61Out of the Money
ZMIn the Money
$8.60In the Money
$8.90In the Money
$13.20In the Money
$0.00In the Money
---In the Money
14In the Money
ZMOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$-0.03Out of the Money
133Out of the Money
2,785Out of the Money
ZMIn the Money
$7.60In the Money
$7.90In the Money
$12.05In the Money
$0.00In the Money
---In the Money
16In the Money
ZMOut of the Money
$0.07Out of the Money
$0.08Out of the Money
$0.08Out of the Money
$-0.03Out of the Money
20Out of the Money
968Out of the Money
ZMIn the Money
$6.65In the Money
$6.90In the Money
$6.85In the Money
$-1.50In the Money
3In the Money
38In the Money
ZMOut of the Money
$0.11Out of the Money
$0.12Out of the Money
$0.12Out of the Money
$-0.02Out of the Money
125Out of the Money
224Out of the Money
ZMIn the Money
$5.70In the Money
$6.00In the Money
$6.90In the Money
$-1.25In the Money
3In the Money
9In the Money
ZMOut of the Money
$0.18Out of the Money
$0.19Out of the Money
$0.16Out of the Money
$-0.04Out of the Money
322Out of the Money
266Out of the Money
ZMIn the Money
$4.85In the Money
$5.05In the Money
$5.75In the Money
$-0.80In the Money
2In the Money
24In the Money
ZMOut of the Money
$0.27Out of the Money
$0.29Out of the Money
$0.25Out of the Money
$-0.03Out of the Money
642Out of the Money
350Out of the Money
ZMIn the Money
$4.00In the Money
$4.20In the Money
$5.30In the Money
$-2.40In the Money
4In the Money
70In the Money
ZMOut of the Money
$0.44Out of the Money
$0.45Out of the Money
$0.43Out of the Money
$0.03Out of the Money
298Out of the Money
2,142Out of the Money
ZMIn the Money
$3.25In the Money
$3.50In the Money
$3.36In the Money
$-1.74In the Money
17In the Money
201In the Money
ZMNear the Money
$0.60Near the Money
$0.68Near the Money
$0.63Near the Money
$0.07Near the Money
417Near the Money
1,023Near the Money
ZMIn the Money
$2.56In the Money
$2.71In the Money
$3.05In the Money
$-1.43In the Money
6In the Money
177In the Money
ZMNear the Money
$0.95Near the Money
$0.99Near the Money
$0.91Near the Money
$0.15Near the Money
334Near the Money
607Near the Money
ZMUnderlying issue's last price
$1.98Underlying issue's last price
$2.11Underlying issue's last price
$2.19Underlying issue's last price
$-1.21Underlying issue's last price
62Underlying issue's last price
126Underlying issue's last price
Filter Table By Strike Price of$72.00Underlying issue's last price
ZMUnderlying issue's last price
$1.29Underlying issue's last price
$1.40Underlying issue's last price
$1.32Underlying issue's last price
$0.31Underlying issue's last price
2,170Underlying issue's last price
444Underlying issue's last price
ZMNear the Money
$1.50Near the Money
$1.62Near the Money
$1.50Near the Money
$-1.25Near the Money
164Near the Money
167Near the Money
ZMIn the Money
$1.76In the Money
$1.91In the Money
$1.77In the Money
$0.41In the Money
254In the Money
885In the Money
ZMNear the Money
$1.10Near the Money
$1.14Near the Money
$1.28Near the Money
$-0.89Near the Money
294Near the Money
233Near the Money
ZMIn the Money
$2.37In the Money
$2.52In the Money
$2.14In the Money
$0.35In the Money
156In the Money
468In the Money
ZMNear the Money
$0.77Near the Money
$0.83Near the Money
$0.85Near the Money
$-0.84Near the Money
841Near the Money
668Near the Money
ZMIn the Money
$3.05In the Money
$3.20In the Money
$3.10In the Money
$0.78In the Money
94In the Money
252In the Money
ZMOut of the Money
$0.55Out of the Money
$0.59Out of the Money
$0.71Out of the Money
$-0.56Out of the Money
223Out of the Money
653Out of the Money
ZMIn the Money
$3.80In the Money
$4.00In the Money
$3.50In the Money
$0.53In the Money
99In the Money
242In the Money
ZMOut of the Money
$0.40Out of the Money
$0.43Out of the Money
$0.46Out of the Money
$-0.53Out of the Money
89Out of the Money
824Out of the Money
ZMIn the Money
$4.60In the Money
$4.85In the Money
$4.11In the Money
$0.67In the Money
25In the Money
92In the Money
ZMOut of the Money
$0.34Out of the Money
$0.36Out of the Money
$0.39Out of the Money
$-0.44Out of the Money
60Out of the Money
520Out of the Money
ZMIn the Money
$5.05In the Money
$5.30In the Money
$5.00In the Money
$0.90In the Money
9In the Money
38In the Money
ZMOut of the Money
$0.29Out of the Money
$0.31Out of the Money
$0.31Out of the Money
$-0.39Out of the Money
59Out of the Money
601Out of the Money
ZMIn the Money
$5.50In the Money
$5.75In the Money
$5.40In the Money
$1.54In the Money
19In the Money
59In the Money
ZMOut of the Money
$0.25Out of the Money
$0.26Out of the Money
$0.29Out of the Money
$-0.29Out of the Money
38Out of the Money
108Out of the Money
ZMIn the Money
$5.95In the Money
$6.20In the Money
$4.75In the Money
$0.30In the Money
18In the Money
11In the Money
ZMOut of the Money
$0.22Out of the Money
$0.23Out of the Money
$0.26Out of the Money
$-0.25Out of the Money
26Out of the Money
216Out of the Money
ZMIn the Money
$6.40In the Money
$6.65In the Money
$6.00In the Money
$2.05In the Money
2In the Money
63In the Money
ZMOut of the Money
$0.19Out of the Money
$0.20Out of the Money
$0.23Out of the Money
$-0.24Out of the Money
23Out of the Money
246Out of the Money
ZMIn the Money
$6.90In the Money
$7.15In the Money
$6.25In the Money
$0.48In the Money
11In the Money
19In the Money
ZMOut of the Money
$0.16Out of the Money
$0.18Out of the Money
$0.20Out of the Money
$-0.18Out of the Money
1,310Out of the Money
1,452Out of the Money
ZMIn the Money
$7.35In the Money
$7.60In the Money
$7.14In the Money
$1.24In the Money
21In the Money
1,117In the Money
ZMOut of the Money
$0.14Out of the Money
$0.16Out of the Money
$0.22Out of the Money
$-0.24Out of the Money
15Out of the Money
142Out of the Money
ZMIn the Money
$7.90In the Money
$8.10In the Money
$6.40In the Money
$0.20In the Money
4In the Money
39In the Money
ZMOut of the Money
$0.13Out of the Money
$0.14Out of the Money
$0.16Out of the Money
$-0.13Out of the Money
448Out of the Money
318Out of the Money
ZMIn the Money
$8.25In the Money
$8.60In the Money
$6.90In the Money
$-0.15In the Money
4In the Money
81In the Money
ZMOut of the Money
$0.10Out of the Money
$0.11Out of the Money
$0.10Out of the Money
$-0.12Out of the Money
33Out of the Money
136Out of the Money
ZMIn the Money
$9.35In the Money
$9.60In the Money
$7.95In the Money
$0.45In the Money
4In the Money
32In the Money
ZMOut of the Money
$0.08Out of the Money
$0.09Out of the Money
$0.09Out of the Money
$-0.08Out of the Money
72Out of the Money
455Out of the Money
ZMIn the Money
$10.25In the Money
$10.55In the Money
$7.91In the Money
$0.00In the Money
---In the Money
27In the Money
ZMOut of the Money
$0.07Out of the Money
$0.08Out of the Money
$0.07Out of the Money
$-0.07Out of the Money
22Out of the Money
471Out of the Money
ZMIn the Money
$11.25In the Money
$11.55In the Money
$10.95In the Money
$6.75In the Money
7In the Money
7In the Money
ZMOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.07Out of the Money
$-0.05Out of the Money
20Out of the Money
547Out of the Money
ZMIn the Money
$12.25In the Money
$12.50In the Money
$10.59In the Money
$0.00In the Money
---In the Money
37In the Money
ZMOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$-0.03Out of the Money
408Out of the Money
45Out of the Money
ZMIn the Money
$13.30In the Money
$13.55In the Money
$12.40In the Money
$3.45In the Money
1In the Money
22In the Money
ZMOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$-0.05Out of the Money
10Out of the Money
139Out of the Money
ZMIn the Money
$14.20In the Money
$14.50In the Money
$10.15In the Money
$0.00In the Money
---In the Money
26In the Money
ZMOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.03Out of the Money
2Out of the Money
102Out of the Money
ZMIn the Money
$15.20In the Money
$15.50In the Money
$12.09In the Money
$0.00In the Money
---In the Money
12In 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
---Out of the Money
58Out of the Money
ZMIn the Money
$16.20In the Money
$16.55In the Money
$14.95In the Money
$-3.54In the Money
2In the Money
9In the Money
ZMOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.00Out of the Money
3Out of the Money
462Out of the Money
ZMIn the Money
$17.20In the Money
$17.60In the Money
$18.39In the Money
$0.00In the Money
---In the Money
34In the Money
ZMOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
74Out of the Money
ZMIn the Money
$18.10In the Money
$18.55In the Money
$9.10In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.03Out of the Money
1Out of the Money
107Out of the Money
ZMIn the Money
$19.15In the Money
$19.50In the Money
$13.00In the Money
$0.00In the Money
---In the Money
---In 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
---Out of the Money
203Out of the Money
ZMIn the Money
$20.15In the Money
$20.65In the Money
$16.41In the Money
$0.00In the Money
---In the Money
2In the Money
ZMOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
20Out of the Money
ZMIn the Money
$21.10In the Money
$21.50In the Money
$18.10In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
4Out of the Money
191Out of the Money
ZMIn the Money
$22.15In the Money
$22.55In the Money
$23.38In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
27Out of the Money
ZMIn the Money
$23.20In the Money
$23.50In the Money
$22.30In the Money
$0.85In the Money
32In the Money
---In the Money
ZMOut of the Money
$0.00Out of the Money
$0.09Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
182Out of the Money
ZMIn the Money
$27.10In the Money
$27.60In the Money
$24.70In 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
$0.01Out of the Money
$-0.02Out of the Money
4Out of the Money
203Out of the Money
ZMIn the Money
$32.05In the Money
$32.60In the Money
$28.40In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
26Out of the Money
ZMIn the Money
$37.00In the Money
$37.65In the Money
$31.20In 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
$0.01Out of the Money
$-0.02Out of the Money
11Out of the Money
214Out of the Money
ZMIn the Money
$42.05In the Money
$42.60In the Money
$41.20In the Money
$0.00In the Money
---In the Money
---In the Money