• LAST PRICE
    72.3600
  • TODAY'S CHANGE (%)
    Trending Up2.4900 (3.5638%)
  • Bid / Lots
    72.1500/ 1
  • Ask / Lots
    72.5000/ 1
  • Open / Previous Close
    70.1200 / 69.8700
  • Day Range
    Low 68.8800
    High 72.4100
  • 52 Week Range
    Low 68.8800
    High 205.2200
  • Volume
    3,055,608
    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
$27.15In the Money
$27.70In 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
$22.15In the Money
$22.70In the Money
$21.60In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
64Out of the Money
ZMIn the Money
$17.15In the Money
$17.65In the Money
$16.52In the Money
$0.00In the Money
---In the Money
6In the Money
ZMOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
170Out of the Money
ZMIn the Money
$16.20In the Money
$16.65In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZMIn the Money
$15.10In the Money
$15.70In the Money
$13.45In the Money
$0.00In the Money
---In the Money
1In the Money
ZMOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
ZMIn the Money
$14.20In the Money
$14.65In the Money
$12.40In 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
44Out of the Money
ZMIn the Money
$13.20In the Money
$13.70In the Money
$11.40In the Money
$0.00In the Money
---In the Money
2In 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
10Out of the Money
34Out of the Money
ZMIn the Money
$12.10In the Money
$12.75In 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
$-0.02Out of the Money
371Out of the Money
942Out of the Money
ZMIn the Money
$11.10In the Money
$11.75In the Money
$9.80In the Money
$0.00In the Money
---In the Money
15In the Money
ZMOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
51Out of the Money
49Out of the Money
ZMIn the Money
$10.10In the Money
$10.75In the Money
$7.60In the Money
$-1.00In the Money
2In the Money
11In the Money
ZMOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
8Out of the Money
307Out of the Money
ZMIn the Money
$9.15In the Money
$9.70In the Money
$9.05In the Money
$-3.07In the Money
1In the Money
3In the Money
ZMOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.04Out of the Money
45Out of the Money
479Out of the Money
ZMIn the Money
$8.25In the Money
$8.60In the Money
$7.80In the Money
$1.10In the Money
20In the Money
33In the Money
ZMOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.04Out of the Money
3Out of the Money
2,842Out of the Money
ZMIn the Money
$7.15In the Money
$7.65In the Money
$6.68In the Money
$1.30In the Money
1In the Money
17In the Money
ZMOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.08Out of the Money
92Out of the Money
584Out of the Money
ZMIn the Money
$6.25In the Money
$6.60In the Money
$6.40In the Money
$1.45In the Money
37In the Money
41In the Money
ZMOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.14Out of the Money
103Out of the Money
281Out of the Money
ZMIn the Money
$5.20In the Money
$5.60In the Money
$2.82In the Money
$-4.08In the Money
11In the Money
8In the Money
ZMOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$-0.24Out of the Money
193Out of the Money
816Out of the Money
ZMIn the Money
$4.30In the Money
$4.60In the Money
$4.25In the Money
$0.25In the Money
18In the Money
21In the Money
ZMOut of the Money
$0.04Out of the Money
$0.06Out of the Money
$0.06Out of the Money
$-0.41Out of the Money
468Out of the Money
850Out of the Money
ZMIn the Money
$3.35In the Money
$3.60In the Money
$3.00In the Money
$1.15In the Money
42In the Money
92In the Money
ZMOut of the Money
$0.08Out of the Money
$0.10Out of the Money
$0.09Out of the Money
$-0.66Out of the Money
1,138Out of the Money
2,715Out of the Money
ZMIn the Money
$2.34In the Money
$2.67In the Money
$2.45In the Money
$1.28In the Money
86In the Money
237In the Money
ZMNear the Money
$0.17Near the Money
$0.20Near the Money
$0.19Near the Money
$-1.01Near the Money
484Near the Money
1,075Near the Money
ZMIn the Money
$1.61In the Money
$1.87In the Money
$1.52In the Money
$0.71In the Money
721In the Money
583In the Money
ZMNear the Money
$0.35Near the Money
$0.42Near the Money
$0.39Near the Money
$-1.39Near the Money
276Near the Money
564Near the Money
ZMUnderlying issue's last price
$1.06Underlying issue's last price
$1.18Underlying issue's last price
$1.07Underlying issue's last price
$0.57Underlying issue's last price
958Underlying issue's last price
438Underlying issue's last price
Filter Table By Strike Price of$72.00Underlying issue's last price
ZMUnderlying issue's last price
$0.68Underlying issue's last price
$0.78Underlying issue's last price
$0.77Underlying issue's last price
$-1.74Underlying issue's last price
188Underlying issue's last price
449Underlying issue's last price
ZMNear the Money
$0.62Near the Money
$0.70Near the Money
$0.66Near the Money
$0.30Near the Money
313Near the Money
292Near the Money
ZMIn the Money
$1.19In the Money
$1.43In the Money
$1.52In the Money
$-1.84In the Money
467In the Money
917In the Money
ZMNear the Money
$0.33Near the Money
$0.39Near the Money
$0.37Near the Money
$0.13Near the Money
343Near the Money
399Near the Money
ZMIn the Money
$1.91In the Money
$2.05In the Money
$2.10In the Money
$-2.16In the Money
10In the Money
421In the Money
ZMNear the Money
$0.17Near the Money
$0.21Near the Money
$0.20Near the Money
$0.03Near the Money
1,275Near the Money
1,434Near the Money
ZMIn the Money
$2.64In the Money
$2.93In the Money
$3.15In the Money
$-2.02In the Money
45In the Money
236In the Money
ZMOut of the Money
$0.09Out of the Money
$0.12Out of the Money
$0.12Out of the Money
$0.00Out of the Money
364Out of the Money
1,004Out of the Money
ZMIn the Money
$3.60In the Money
$3.85In the Money
$4.37In the Money
$-0.12In the Money
18In the Money
224In the Money
ZMOut of the Money
$0.06Out of the Money
$0.07Out of the Money
$0.06Out of the Money
$-0.03Out of the Money
174Out of the Money
934Out of the Money
ZMIn the Money
$4.55In the Money
$4.90In the Money
$4.90In the Money
$-1.00In the Money
5In the Money
88In the Money
ZMOut of the Money
$0.04Out of the Money
$0.06Out of the Money
$0.04Out of the Money
$-0.05Out of the Money
42Out of the Money
599Out of the Money
ZMIn the Money
$4.85In the Money
$5.45In the Money
$6.10In the Money
$0.51In the Money
3In the Money
43In the Money
ZMOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.04Out of the Money
196Out of the Money
636Out of the Money
ZMIn the Money
$5.40In the Money
$5.90In the Money
$6.60In the Money
$-0.85In the Money
9In the Money
51In the Money
ZMOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.04Out of the Money
97Out of the Money
168Out of the Money
ZMIn the Money
$5.95In the Money
$6.35In the Money
$6.20In the Money
$0.00In the Money
---In the Money
35In the Money
ZMOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.02Out of the Money
48Out of the Money
256Out of the Money
ZMIn the Money
$6.45In the Money
$6.85In the Money
$7.45In the Money
$-1.00In the Money
2In the Money
61In the Money
ZMOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.04Out of the Money
14Out of the Money
407Out of the Money
ZMIn the Money
$6.90In the Money
$7.40In the Money
$8.45In the Money
$0.00In the Money
---In the Money
24In 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
408Out of the Money
1,371Out of the Money
ZMIn the Money
$7.50In the Money
$7.80In the Money
$7.75In the Money
$-2.20In the Money
12In the Money
1,125In 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
3,163Out of the Money
545Out of the Money
ZMIn the Money
$8.00In the Money
$8.40In the Money
$8.25In the Money
$-0.05In the Money
1In the Money
---In the Money
ZMOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
8Out of the Money
724Out of the Money
ZMIn the Money
$8.45In the Money
$8.80In the Money
$9.72In the Money
$-0.53In the Money
13In the Money
17In the Money
ZMOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
16Out of the Money
173Out of the Money
ZMIn the Money
$9.35In the Money
$9.95In the Money
$10.85In the Money
$-0.96In the Money
1In the Money
1In the Money
ZMOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
112Out of the Money
463Out of the Money
ZMIn the Money
$10.45In the Money
$10.90In the Money
$11.03In the Money
$0.00In the Money
---In the Money
5In the Money
ZMOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
1Out of the Money
399Out of the Money
ZMIn the Money
$11.40In the Money
$11.95In the Money
$13.97In 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
$0.01Out of the Money
$-0.01Out of the Money
51Out of the Money
635Out of the Money
ZMIn the Money
$12.35In the Money
$12.90In the Money
$13.52In the Money
$0.00In the Money
---In the Money
2In 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
451Out of the Money
ZMIn the Money
$13.45In the Money
$13.85In the Money
$15.07In the Money
$0.51In the Money
1In the Money
20In 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
139Out of the Money
ZMIn the Money
$14.40In the Money
$14.85In the Money
$10.15In the Money
$0.00In the Money
---In the Money
25In 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
8Out of the Money
229Out of the Money
ZMIn the Money
$15.40In the Money
$15.90In the Money
$16.58In the Money
$0.00In the Money
---In the Money
12In 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
1Out of the Money
101Out of the Money
ZMIn the Money
$16.40In the Money
$17.00In the Money
$16.95In the Money
$0.00In the Money
---In the Money
7In 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
490Out of the Money
ZMIn the Money
$17.45In the Money
$17.85In the Money
$18.39In the Money
$0.00In the Money
---In the Money
21In 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
74Out of the Money
ZMIn the Money
$18.35In the Money
$18.95In the Money
$9.10In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
107Out of the Money
ZMIn the Money
$19.40In the Money
$19.90In the Money
$13.00In 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
$0.00Out of the Money
1Out of the Money
200Out of the Money
ZMIn the Money
$20.30In the Money
$21.00In the Money
$16.41In 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
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
20Out of the Money
ZMIn the Money
$21.35In the Money
$22.00In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
3Out of the Money
193Out of the Money
ZMIn the Money
$22.35In the Money
$22.95In 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
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
27Out of the Money
ZMIn the Money
$23.45In the Money
$23.85In the Money
$23.70In the Money
$0.00In the Money
---In the Money
32In the Money
ZMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
182Out of the Money
ZMIn the Money
$27.30In the Money
$27.85In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
202Out of the Money
ZMIn the Money
$32.40In the Money
$33.00In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
26Out of the Money
ZMIn the Money
$37.35In the Money
$37.95In 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
$0.00Out of the Money
---Out of the Money
205Out of the Money
ZMIn the Money
$42.35In the Money
$43.00In the Money
$41.20In the Money
$0.00In the Money
---In the Money
---In the Money