• LAST PRICE
    72.1600
  • TODAY'S CHANGE (%)
    Trending Down-0.2000 (-0.2764%)
  • Bid / Lots
    72.1500/ 1
  • Ask / Lots
    72.4900/ 1
  • 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
    2,183,864
    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
$26.85In 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
$21.90In the Money
$22.40In 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
$16.90In the Money
$17.35In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
170Out of the Money
ZMIn the Money
$15.95In the Money
$16.40In 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
$0.23Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZMIn the Money
$14.85In the Money
$15.45In 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
$0.13Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
ZMIn the Money
$13.90In the Money
$14.35In 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
$12.95In the Money
$13.40In 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
$0.00Out of the Money
---Out of the Money
24Out of the Money
ZMIn the Money
$11.90In the Money
$12.25In the Money
$13.11In the Money
$-3.94In the Money
1In the Money
14In the Money
ZMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
151Out of the Money
582Out of the Money
ZMIn the Money
$10.90In the Money
$11.30In 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
$0.00Out of the Money
---Out of the Money
89Out of the Money
ZMIn the Money
$9.90In the Money
$10.45In the Money
$11.04In the Money
$3.44In the Money
1In the Money
13In the Money
ZMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.01Out of the Money
3Out of the Money
302Out of the Money
ZMIn the Money
$8.80In the Money
$9.30In the Money
$9.05In the Money
$0.00In the Money
---In the Money
3In 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
5Out of the Money
443Out of the Money
ZMIn the Money
$7.90In the Money
$8.25In the Money
$7.80In the Money
$0.00In the Money
---In the Money
33In 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
24Out of the Money
2,841Out of the Money
ZMIn the Money
$6.90In the Money
$7.30In the Money
$7.46In the Money
$0.78In the Money
2In the Money
16In the Money
ZMOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
8Out of the Money
643Out of the Money
ZMIn the Money
$5.90In the Money
$6.35In the Money
$6.60In the Money
$0.20In the Money
1In the Money
30In 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
318Out of the Money
292Out of the Money
ZMIn the Money
$4.90In the Money
$5.45In the Money
$2.82In the Money
$0.00In the Money
---In the Money
10In the Money
ZMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.03Out of the Money
16Out of the Money
884Out of the Money
ZMIn the Money
$3.90In the Money
$4.35In the Money
$4.25In the Money
$0.00In the Money
---In the Money
28In the Money
ZMOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$-0.04Out of the Money
13Out of the Money
1,104Out of the Money
ZMIn the Money
$3.00In the Money
$3.25In the Money
$3.44In the Money
$0.44In the Money
18In the Money
81In the Money
ZMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.08Out of the Money
238Out of the Money
2,594Out of the Money
ZMIn the Money
$1.94In the Money
$2.60In the Money
$2.13In the Money
$-0.32In the Money
40In the Money
249In the Money
ZMNear the Money
$0.00Near the Money
$0.03Near the Money
$0.01Near the Money
$-0.18Near the Money
2,188Near the Money
1,081Near the Money
ZMIn the Money
$0.81In the Money
$1.52In the Money
$1.12In the Money
$-0.40In the Money
101In the Money
467In the Money
ZMNear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.38Near the Money
93Near the Money
514Near the Money
ZMUnderlying issue's last price
$0.11Underlying issue's last price
$0.42Underlying issue's last price
$0.25Underlying issue's last price
$-0.82Underlying issue's last price
299Underlying issue's last price
409Underlying issue's last price
Filter Table By Strike Price of$72.00Underlying issue's last price
ZMUnderlying issue's last price
$0.01Underlying issue's last price
$0.08Underlying issue's last price
$0.05Underlying issue's last price
$-0.72Underlying issue's last price
254Underlying issue's last price
436Underlying issue's last price
ZMNear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.65Near the Money
332Near the Money
320Near the Money
ZMIn the Money
$0.73In the Money
$1.09In the Money
$0.87In the Money
$-0.65In the Money
303In the Money
864In the Money
ZMNear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.36Near the Money
1,930Near the Money
453Near the Money
ZMIn the Money
$1.70In the Money
$2.05In the Money
$1.51In the Money
$-0.59In the Money
63In the Money
414In the Money
ZMNear the Money
$0.00Near the Money
$0.02Near the Money
$0.02Near the Money
$-0.18Near the Money
539Near the Money
1,393Near the Money
ZMIn the Money
$2.63In the Money
$3.10In the Money
$2.40In the Money
$-0.75In the Money
30In the Money
224In the Money
ZMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.11Out of the Money
381Out of the Money
1,199Out of the Money
ZMIn the Money
$3.75In the Money
$4.00In the Money
$3.90In the Money
$-0.47In the Money
9In the Money
230In the Money
ZMOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.05Out of the Money
$-0.01Out of the Money
102Out of the Money
975Out of the Money
ZMIn the Money
$4.70In the Money
$5.10In the Money
$4.40In the Money
$-0.50In the Money
11In the Money
84In the Money
ZMOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.03Out of the Money
5Out of the Money
578Out of the Money
ZMIn the Money
$5.15In the Money
$5.60In the Money
$5.15In the Money
$-0.95In the Money
1In the Money
40In the Money
ZMOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.03Out of the Money
42Out of the Money
655Out of the Money
ZMIn the Money
$5.75In the Money
$6.10In the Money
$4.88In the Money
$-1.72In the Money
6In the Money
50In the Money
ZMOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
252Out of the Money
ZMIn the Money
$6.10In the Money
$6.60In the Money
$6.20In the Money
$0.00In the Money
---In the Money
35In 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
151Out of the Money
219Out of the Money
ZMIn the Money
$6.70In the Money
$7.10In the Money
$7.45In the Money
$0.00In the Money
---In the Money
61In 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
2Out of the Money
403Out of the Money
ZMIn the Money
$7.25In the Money
$7.60In the Money
$6.35In the Money
$-2.10In the Money
3In the Money
24In 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
178Out of the Money
1,309Out of the Money
ZMIn the Money
$7.70In the Money
$8.05In the Money
$7.62In the Money
$-0.13In the Money
14In the Money
1,113In the Money
ZMOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
26Out of the Money
3,696Out of the Money
ZMIn the Money
$8.25In the Money
$8.60In the Money
$8.25In 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
$0.01Out of the Money
$-0.01Out of the Money
2Out of the Money
717Out of the Money
ZMIn the Money
$8.60In the Money
$9.10In the Money
$8.49In the Money
$-1.23In the Money
25In the Money
28In 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
19Out of the Money
160Out of the Money
ZMIn the Money
$9.65In the Money
$10.10In the Money
$10.85In 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
$-0.01Out of the Money
14Out of the Money
424Out of the Money
ZMIn the Money
$10.60In the Money
$11.10In 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
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
7Out of the Money
399Out of the Money
ZMIn the Money
$11.60In the Money
$12.15In the Money
$13.97In 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
$0.00Out of the Money
241Out of the Money
674Out of the Money
ZMIn the Money
$12.60In the Money
$13.10In 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
$13.60In the Money
$14.05In the Money
$15.07In the Money
$0.00In the Money
---In the Money
20In the Money
ZMOut of the Money
$0.00Out of the Money
$0.07Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
4Out of the Money
139Out of the Money
ZMIn the Money
$14.75In the Money
$15.10In the Money
$10.15In 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
224Out of the Money
ZMIn the Money
$15.65In the Money
$16.10In the Money
$16.58In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
101Out of the Money
ZMIn the Money
$16.60In the Money
$17.15In the Money
$16.95In 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
$0.05Out of the Money
$0.03Out of the Money
3Out of the Money
490Out of the Money
ZMIn the Money
$17.55In the Money
$18.10In the Money
$18.39In the Money
$0.00In the Money
---In the Money
8In 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
74Out of the Money
ZMIn the Money
$18.65In the Money
$19.10In 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
$0.04Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
107Out of the Money
ZMIn the Money
$19.60In the Money
$20.20In 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
$0.04Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
200Out of the Money
ZMIn the Money
$20.70In the Money
$21.10In 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
$0.01Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
20Out of the Money
ZMIn the Money
$21.55In the Money
$22.05In the Money
$21.30In the Money
$3.20In the Money
1In 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
193Out of the Money
ZMIn the Money
$22.60In the Money
$23.10In 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
$23.65In the Money
$24.05In the Money
$22.63In the Money
$-1.07In the Money
64In the Money
---In 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
$27.45In the Money
$28.35In 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
$33.30In 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
$37.45In the Money
$38.35In 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
$42.55In the Money
$43.30In the Money
$41.20In the Money
$0.00In the Money
---In the Money
---In the Money