• LAST PRICE
    75.4000
  • TODAY'S CHANGE (%)
    Trending Down-0.7400 (-0.9719%)
  • Bid / Lots
    75.4100/ 1
  • Ask / Lots
    75.6000/ 8
  • Open / Previous Close
    75.3100 / 76.1400
  • Day Range
    Low 74.8300
    High 76.9900
  • 52 Week Range
    Low 70.4350
    High 235.9700
  • Volume
    2,657,967
    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 02, 2022)

  • Put Options (expires Friday December 02, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
ZMIn the Money
$30.10In the Money
$30.75In the Money
$29.95In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
180Out of the Money
ZMIn the Money
$25.15In the Money
$25.75In the Money
$29.60In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
174Out of the Money
ZMIn the Money
$22.25In the Money
$22.65In the Money
$23.25In the Money
$23.25In the Money
1In the Money
---In the Money
ZMOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZMIn the Money
$21.10In the Money
$21.75In the Money
$19.90In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZMIn the Money
$20.15In the Money
$20.75In the Money
$21.25In the Money
$0.00In the Money
---In the Money
1In the Money
ZMOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
21Out of the Money
487Out of the Money
ZMIn the Money
$19.30In the Money
$19.80In the Money
$17.90In 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
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
ZMIn the Money
$18.25In the Money
$18.70In the Money
$19.20In the Money
$19.20In the Money
1In 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
$17.25In the Money
$17.75In the Money
$16.65In the Money
$0.00In the Money
---In the Money
3In 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
24Out of the Money
4Out of the Money
ZMIn the Money
$16.20In the Money
$16.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.08Out of the Money
83Out of the Money
1Out of the Money
ZMIn the Money
$15.25In the Money
$15.75In the Money
$15.00In the Money
$0.00In the Money
---In the Money
13In the Money
ZMOut of the Money
$0.02Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$0.01Out of the Money
76Out of the Money
776Out of the Money
ZMIn the Money
$14.25In the Money
$14.75In the Money
$15.80In the Money
$0.00In the Money
---In the Money
2In the Money
ZMOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.01Out of the Money
1Out of the Money
355Out of the Money
ZMIn the Money
$13.30In the Money
$13.70In the Money
$14.00In the Money
$1.90In the Money
5In the Money
1In the Money
ZMOut of the Money
$0.03Out of the Money
$0.10Out of the Money
$0.04Out of the Money
$-0.01Out of the Money
18Out of the Money
50Out of the Money
ZMIn the Money
$12.15In the Money
$12.70In the Money
$13.60In the Money
$0.00In the Money
---In the Money
5In the Money
ZMOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$-0.02Out of the Money
62Out of the Money
466Out of the Money
ZMIn the Money
$11.30In the Money
$11.95In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.06Out of the Money
$-0.03Out of the Money
6Out of the Money
288Out of the Money
ZMIn the Money
$10.30In the Money
$10.75In the Money
$11.80In the Money
$0.00In the Money
---In the Money
1In the Money
ZMOut of the Money
$0.07Out of the Money
$0.08Out of the Money
$0.07Out of the Money
$-0.04Out of the Money
41Out of the Money
409Out of the Money
ZMIn the Money
$9.35In the Money
$9.80In the Money
$9.70In the Money
$0.50In the Money
1In the Money
37In the Money
ZMOut of the Money
$0.09Out of the Money
$0.11Out of the Money
$0.11Out of the Money
$-0.03Out of the Money
167Out of the Money
198Out of the Money
ZMIn the Money
$8.30In the Money
$8.85In the Money
$9.09In the Money
$0.00In the Money
---In the Money
51In the Money
ZMOut of the Money
$0.13Out of the Money
$0.15Out of the Money
$0.15Out of the Money
$-0.05Out of the Money
176Out of the Money
378Out of the Money
ZMIn the Money
$7.45In the Money
$8.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.18Out of the Money
$0.21Out of the Money
$0.21Out of the Money
$-0.04Out of the Money
27Out of the Money
452Out of the Money
ZMIn the Money
$6.55In the Money
$6.85In the Money
$6.42In the Money
$6.42In the Money
20In the Money
---In the Money
ZMOut of the Money
$0.25Out of the Money
$0.29Out of the Money
$0.29Out of the Money
$-0.06Out of the Money
88Out of the Money
176Out of the Money
ZMIn the Money
$5.65In the Money
$6.05In the Money
$5.70In the Money
$-0.41In the Money
3In the Money
32In the Money
ZMOut of the Money
$0.37Out of the Money
$0.41Out of the Money
$0.36Out of the Money
$-0.09Out of the Money
256Out of the Money
929Out of the Money
ZMIn the Money
$4.80In the Money
$5.15In the Money
$6.13In the Money
$0.00In the Money
---In the Money
51In the Money
ZMOut of the Money
$0.51Out of the Money
$0.57Out of the Money
$0.53Out of the Money
$-0.09Out of the Money
188Out of the Money
159Out of the Money
ZMIn the Money
$4.05In the Money
$4.30In the Money
$4.15In the Money
$-1.80In the Money
34In the Money
110In the Money
ZMOut of the Money
$0.71Out of the Money
$0.78Out of the Money
$0.79Out of the Money
$-0.06Out of the Money
134Out of the Money
311Out of the Money
ZMIn the Money
$3.35In the Money
$3.55In the Money
$3.63In the Money
$-0.72In the Money
38In the Money
118In the Money
ZMNear the Money
$0.96Near the Money
$1.09Near the Money
$1.05Near the Money
$-0.05Near the Money
132Near the Money
201Near the Money
ZMIn the Money
$2.71In the Money
$2.90In the Money
$2.80In the Money
$-0.70In the Money
51In the Money
59In the Money
ZMNear the Money
$1.30Near the Money
$1.42Near the Money
$1.44Near the Money
$-0.04Near the Money
59Near the Money
266Near the Money
ZMUnderlying issue's last price
$2.15Underlying issue's last price
$2.31Underlying issue's last price
$2.22Underlying issue's last price
$-0.53Underlying issue's last price
177Underlying issue's last price
438Underlying issue's last price
Filter Table By Strike Price of$75.00Underlying issue's last price
ZMUnderlying issue's last price
$1.74Underlying issue's last price
$1.81Underlying issue's last price
$1.77Underlying issue's last price
$-0.05Underlying issue's last price
167Underlying issue's last price
397Underlying issue's last price
ZMNear the Money
$1.65Near the Money
$1.75Near the Money
$1.75Near the Money
$-0.46Near the Money
639Near the Money
173Near the Money
ZMIn the Money
$2.21In the Money
$2.32In the Money
$2.26In the Money
$-0.07In the Money
142In the Money
353In the Money
ZMNear the Money
$1.24Near the Money
$1.38Near the Money
$1.33Near the Money
$-0.45Near the Money
190Near the Money
171Near the Money
ZMIn the Money
$2.77In the Money
$2.99In the Money
$3.15In the Money
$0.43In the Money
107In the Money
188In the Money
ZMNear the Money
$1.06Near the Money
$1.18Near the Money
$1.07Near the Money
$-0.49Near the Money
84Near the Money
117Near the Money
ZMIn the Money
$3.10In the Money
$3.30In the Money
$3.20In the Money
$-0.07In the Money
31In the Money
72In the Money
ZMNear the Money
$0.92Near the Money
$1.00Near the Money
$0.95Near the Money
$-0.46Near the Money
300Near the Money
887Near the Money
ZMIn the Money
$3.40In the Money
$3.65In the Money
$3.52In the Money
$0.07In the Money
9In the Money
412In the Money
ZMOut of the Money
$0.78Out of the Money
$0.88Out of the Money
$0.74Out of the Money
$-0.76Out of the Money
45Out of the Money
107Out of the Money
ZMIn the Money
$3.80In the Money
$4.00In the Money
$4.15In the Money
$-0.31In the Money
1In the Money
13In the Money
ZMOut of the Money
$0.67Out of the Money
$0.75Out of the Money
$0.71Out of the Money
$-0.36Out of the Money
102Out of the Money
153Out of the Money
ZMIn the Money
$4.20In the Money
$4.40In the Money
$4.51In the Money
$0.61In the Money
6In the Money
239In the Money
ZMOut of the Money
$0.57Out of the Money
$0.64Out of the Money
$0.55Out of the Money
$-0.57Out of the Money
39Out of the Money
23Out of the Money
ZMIn the Money
$4.60In the Money
$4.80In the Money
$4.30In the Money
$-0.10In the Money
5In the Money
11In the Money
ZMOut of the Money
$0.49Out of the Money
$0.55Out of the Money
$0.54Out of the Money
$-0.30Out of the Money
301Out of the Money
754Out of the Money
ZMIn the Money
$4.95In the Money
$5.25In the Money
$5.35In the Money
$0.79In the Money
17In the Money
274In the Money
ZMOut of the Money
$0.42Out of the Money
$0.46Out of the Money
$0.40Out of the Money
$-0.32Out of the Money
24Out of the Money
46Out of the Money
ZMIn the Money
$5.40In the Money
$5.65In the Money
$5.78In the Money
$0.63In the Money
8In the Money
29In the Money
ZMOut of the Money
$0.36Out of the Money
$0.40Out of the Money
$0.38Out of the Money
$-0.40Out of the Money
67Out of the Money
226Out of the Money
ZMIn the Money
$5.80In the Money
$6.15In the Money
$6.29In the Money
$0.79In the Money
14In the Money
160In the Money
ZMOut of the Money
$0.26Out of the Money
$0.30Out of the Money
$0.25Out of the Money
$-0.37Out of the Money
83Out of the Money
275Out of the Money
ZMIn the Money
$6.75In the Money
$7.05In the Money
$7.20In the Money
$1.00In the Money
8In the Money
187In the Money
ZMOut of the Money
$0.19Out of the Money
$0.22Out of the Money
$0.21Out of the Money
$-0.13Out of the Money
56Out of the Money
135Out of the Money
ZMIn the Money
$7.65In the Money
$7.95In the Money
$8.15In the Money
$1.22In the Money
26In the Money
70In the Money
ZMOut of the Money
$0.15Out of the Money
$0.17Out of the Money
$0.15Out of the Money
$-0.14Out of the Money
58Out of the Money
169Out of the Money
ZMIn the Money
$8.60In the Money
$8.95In the Money
$8.30In the Money
$0.00In the Money
---In the Money
92In the Money
ZMOut of the Money
$0.12Out of the Money
$0.13Out of the Money
$0.12Out of the Money
$-0.09Out of the Money
87Out of the Money
1,007Out of the Money
ZMIn the Money
$9.55In the Money
$10.00In the Money
$8.95In the Money
$0.09In the Money
6In the Money
91In the Money
ZMOut of the Money
$0.09Out of the Money
$0.11Out of the Money
$0.10Out of the Money
$-0.12Out of the Money
302Out of the Money
221Out of the Money
ZMIn the Money
$10.55In the Money
$10.90In the Money
$9.70In the Money
$0.00In the Money
---In the Money
71In the Money
ZMOut of the Money
$0.07Out of the Money
$0.09Out of the Money
$0.09Out of the Money
$-0.08Out of the Money
88Out of the Money
257Out of the Money
ZMIn the Money
$11.55In the Money
$11.85In the Money
$12.05In the Money
$2.00In the Money
2In the Money
72In the Money
ZMOut of the Money
$0.06Out of the Money
$0.08Out of the Money
$0.07Out of the Money
$-0.05Out of the Money
19Out of the Money
221Out of the Money
ZMIn the Money
$12.35In the Money
$12.85In the Money
$12.59In the Money
$0.84In the Money
1In the Money
17In the Money
ZMOut of the Money
$0.05Out of the Money
$0.07Out of the Money
$0.06Out of the Money
$-0.04Out of the Money
27Out of the Money
101Out of the Money
ZMIn the Money
$13.45In the Money
$13.90In the Money
$12.70In the Money
$0.00In the Money
---In the Money
20In the Money
ZMOut of the Money
$0.05Out of the Money
$0.07Out of the Money
$0.05Out of the Money
$-0.04Out of the Money
289Out of the Money
1,418Out of the Money
ZMIn the Money
$14.50In the Money
$14.90In the Money
$14.98In the Money
$1.25In the Money
1In the Money
83In 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
11Out of the Money
133Out of the Money
ZMIn the Money
$15.45In the Money
$15.90In the Money
$15.66In the Money
$0.91In the Money
1In the Money
88In the Money
ZMOut of the Money
$0.04Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$-0.01Out of the Money
7Out of the Money
40Out of the Money
ZMIn the Money
$16.45In the Money
$16.85In the Money
$15.15In the Money
$-2.95In the Money
1In the Money
8In the Money
ZMOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$-0.01Out of the Money
80Out of the Money
90Out of the Money
ZMIn the Money
$17.45In the Money
$17.90In the Money
$16.25In the Money
$0.00In the Money
---In the Money
6In the Money
ZMOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$-0.28Out of the Money
3Out of the Money
66Out of the Money
ZMIn the Money
$18.35In the Money
$18.95In the Money
$20.55In 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
$-0.03Out of the Money
19Out of the Money
361Out of the Money
ZMIn the Money
$19.40In the Money
$19.95In the Money
$21.55In the Money
$0.00In the Money
---In the Money
31In the Money
ZMOut of the Money
$0.01Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.02Out of the Money
2Out of the Money
137Out of the Money
ZMIn the Money
$20.40In the Money
$20.85In the Money
$19.25In the Money
$0.00In the Money
---In the Money
6In the Money
ZMOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
ZMIn the Money
$21.40In the Money
$21.90In the Money
$23.20In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$0.00Out of the Money
50Out of the Money
30Out of the Money
ZMIn the Money
$22.45In the Money
$22.85In the Money
$21.85In the Money
$0.95In the Money
1In the Money
---In the Money
ZMOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
30Out of the Money
ZMIn the Money
$23.45In the Money
$23.80In the Money
$22.82In the Money
$22.82In the Money
28In the Money
---In the Money
ZMOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$0.00Out of the Money
11Out of the Money
675Out of the Money
ZMIn the Money
$24.40In the Money
$24.85In the Money
$24.62In the Money
$0.52In the Money
1In the Money
3In the Money
ZMOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$0.04Out of the Money
15Out of the Money
---Out of the Money
ZMIn the Money
$25.40In the Money
$25.95In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZMIn the Money
$26.40In the Money
$27.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.06Out of the Money
$0.03Out of the Money
2Out of the Money
1Out of the Money
ZMIn the Money
$27.40In the Money
$27.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.02Out 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
$28.35In the Money
$28.90In the Money
$30.20In the Money
$0.00In the Money
---In the Money
---In 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
50Out of the Money
122Out of the Money
ZMIn the Money
$29.30In the Money
$29.95In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.02Out 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
$30.35In the Money
$30.95In the Money
$32.20In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.02Out 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
$31.35In the Money
$31.90In the Money
$30.30In 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
$0.02Out of the Money
1Out of the Money
---Out of the Money
ZMIn the Money
$32.40In the Money
$32.90In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZMIn the Money
$33.30In the Money
$33.90In 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
194Out of the Money
ZMIn the Money
$34.25In the Money
$35.00In 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
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
1Out of the Money
429Out of the Money
ZMIn the Money
$39.35In the Money
$39.95In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money