• LAST PRICE
    69.8700
  • TODAY'S CHANGE (%)
    Trending Down-1.6000 (-2.2387%)
  • Bid / Lots
    69.8100/ 6
  • Ask / Lots
    69.8500/ 2
  • Open / Previous Close
    71.2500 / 71.4700
  • Day Range
    Low 69.7410
    High 71.4650
  • 52 Week Range
    Low 69.5400
    High 205.2200
  • Volume
    3,422,126
    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
$24.65In the Money
$25.20In 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
$19.70In the Money
$20.20In 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
$14.70In the Money
$15.15In 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
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
170Out of the Money
ZMIn the Money
$13.65In the Money
$14.30In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZMIn the Money
$12.80In the Money
$13.35In the Money
$13.45In the Money
$13.45In the Money
1In 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
---Out of the Money
11Out of the Money
ZMIn the Money
$11.80In the Money
$12.15In the Money
$12.40In the Money
$12.40In the Money
1In the Money
---In the Money
ZMOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.01Out of the Money
30Out of the Money
16Out of the Money
ZMIn the Money
$10.65In the Money
$11.15In the Money
$11.40In the Money
$-7.40In the Money
1In the Money
1In 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
34Out of the Money
ZMIn the Money
$9.75In the Money
$10.15In the Money
$17.05In the Money
$0.00In the Money
---In the Money
14In 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
357Out of the Money
1,220Out of the Money
ZMIn the Money
$8.75In the Money
$9.15In the Money
$9.80In the Money
$9.80In the Money
15In the Money
---In the Money
ZMOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$0.02Out of the Money
26Out of the Money
33Out of the Money
ZMIn the Money
$7.80In the Money
$8.25In the Money
$8.60In the Money
$-4.67In the Money
1In the Money
10In the Money
ZMOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
307Out of the Money
ZMIn the Money
$6.70In the Money
$7.30In the Money
$12.12In the Money
$0.00In the Money
---In the Money
3In the Money
ZMOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$0.00Out of the Money
37Out of the Money
469Out of the Money
ZMIn the Money
$5.80In the Money
$6.25In the Money
$6.70In the Money
$-0.90In the Money
2In the Money
34In the Money
ZMOut of the Money
$0.07Out of the Money
$0.09Out of the Money
$0.06Out of the Money
$0.01Out of the Money
1Out of the Money
2,842Out of the Money
ZMIn the Money
$4.85In the Money
$5.30In the Money
$5.38In the Money
$-6.67In the Money
1In the Money
16In the Money
ZMOut of the Money
$0.10Out of the Money
$0.12Out of the Money
$0.11Out of the Money
$0.01Out of the Money
401Out of the Money
550Out of the Money
ZMIn the Money
$4.00In the Money
$4.30In the Money
$4.95In the Money
$-1.90In the Money
1In the Money
40In the Money
ZMOut of the Money
$0.15Out of the Money
$0.18Out of the Money
$0.17Out of the Money
$0.04Out of the Money
106Out of the Money
283Out of the Money
ZMIn the Money
$3.10In the Money
$3.40In the Money
$6.90In the Money
$0.00In the Money
---In the Money
8In the Money
ZMNear the Money
$0.26Near the Money
$0.30Near the Money
$0.28Near the Money
$0.08Near the Money
345Near the Money
602Near the Money
ZMIn the Money
$2.26In the Money
$2.52In the Money
$4.00In the Money
$0.00In the Money
---In the Money
21In the Money
ZMNear the Money
$0.45Near the Money
$0.50Near the Money
$0.47Near the Money
$0.15Near the Money
219Near the Money
801Near the Money
ZMUnderlying issue's last price
$1.65Underlying issue's last price
$1.79Underlying issue's last price
$1.85Underlying issue's last price
$-1.21Underlying issue's last price
25Underlying issue's last price
88Underlying issue's last price
Filter Table By Strike Price of$69.00Underlying issue's last price
ZMUnderlying issue's last price
$0.75Underlying issue's last price
$0.81Underlying issue's last price
$0.75Underlying issue's last price
$0.22Underlying issue's last price
331Underlying issue's last price
2,568Underlying issue's last price
ZMNear the Money
$1.12Near the Money
$1.21Near the Money
$1.17Near the Money
$-1.42Near the Money
95Near the Money
195Near the Money
ZMIn the Money
$1.18In the Money
$1.27In the Money
$1.20In the Money
$0.38In the Money
782In the Money
1,013In the Money
ZMNear the Money
$0.74Near the Money
$0.82Near the Money
$0.81Near the Money
$-1.04Near the Money
862Near the Money
209Near the Money
ZMIn the Money
$1.75In the Money
$1.89In the Money
$1.78In the Money
$0.56In the Money
265In the Money
542In the Money
ZMNear the Money
$0.48Near the Money
$0.55Near the Money
$0.50Near the Money
$-0.78Near the Money
254Near the Money
227Near the Money
ZMIn the Money
$2.45In the Money
$2.64In the Money
$2.51In the Money
$0.71In the Money
103In the Money
499In the Money
ZMOut of the Money
$0.32Out of the Money
$0.37Out of the Money
$0.36Out of the Money
$-0.55Out of the Money
126Out of the Money
214Out of the Money
ZMIn the Money
$3.30In the Money
$3.60In the Money
$3.36In the Money
$0.96In the Money
51In the Money
935In the Money
ZMOut of the Money
$0.21Out of the Money
$0.24Out of the Money
$0.24Out of the Money
$-0.39Out of the Money
204Out of the Money
298Out of the Money
ZMIn the Money
$4.15In the Money
$4.45In the Money
$4.26In the Money
$1.14In the Money
29In the Money
426In the Money
ZMOut of the Money
$0.16Out of the Money
$0.18Out of the Money
$0.17Out of the Money
$-0.25Out of the Money
369Out of the Money
1,226Out of the Money
ZMIn the Money
$5.00In the Money
$5.40In the Money
$5.17In the Money
$1.17In the Money
28In the Money
234In the Money
ZMOut of the Money
$0.10Out of the Money
$0.13Out of the Money
$0.12Out of the Money
$-0.20Out of the Money
173Out of the Money
926Out of the Money
ZMIn the Money
$6.00In the Money
$6.30In the Money
$4.49In the Money
$0.00In the Money
---In the Money
224In the Money
ZMOut of the Money
$0.08Out of the Money
$0.10Out of the Money
$0.09Out of the Money
$-0.14Out of the Money
142Out of the Money
926Out of the Money
ZMIn the Money
$6.95In the Money
$7.30In the Money
$5.90In the Money
$0.00In the Money
---In the Money
88In the Money
ZMOut of the Money
$0.07Out of the Money
$0.09Out of the Money
$0.09Out of the Money
$-0.14Out of the Money
46Out of the Money
603Out of the Money
ZMIn the Money
$7.30In the Money
$7.90In the Money
$5.59In the Money
$0.00In the Money
---In the Money
43In the Money
ZMOut of the Money
$0.06Out of the Money
$0.08Out of the Money
$0.08Out of the Money
$-0.08Out of the Money
114Out of the Money
614Out of the Money
ZMIn the Money
$7.95In the Money
$8.30In the Money
$7.45In the Money
$0.76In the Money
5In the Money
49In the Money
ZMOut of the Money
$0.05Out of the Money
$0.07Out of the Money
$0.07Out of the Money
$-0.09Out of the Money
30Out of the Money
147Out of the Money
ZMIn the Money
$8.35In the Money
$8.90In the Money
$6.20In the Money
$0.00In the Money
---In the Money
35In the Money
ZMOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$-0.07Out of the Money
72Out of the Money
219Out of the Money
ZMIn the Money
$8.85In the Money
$9.20In the Money
$8.45In the Money
$0.85In the Money
11In the Money
67In the Money
ZMOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.06Out of the Money
$-0.04Out of the Money
15Out of the Money
397Out of the Money
ZMIn the Money
$9.40In the Money
$9.90In the Money
$8.45In the Money
$0.00In the Money
---In the Money
24In the Money
ZMOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.05Out of the Money
352Out of the Money
1,571Out of the Money
ZMIn the Money
$9.90In the Money
$10.20In the Money
$9.95In the Money
$1.19In the Money
14In the Money
1,118In the Money
ZMOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$-0.05Out of the Money
223Out of the Money
355Out of the Money
ZMIn the Money
$10.25In the Money
$10.80In the Money
$8.30In the Money
$0.00In the Money
---In the Money
39In the Money
ZMOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.05Out of the Money
112Out of the Money
715Out of the Money
ZMIn the Money
$10.90In the Money
$11.30In the Money
$10.25In the Money
$3.35In the Money
1In the Money
83In the Money
ZMOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.03Out of the Money
15Out of the Money
184Out of the Money
ZMIn the Money
$11.85In the Money
$12.40In the Money
$11.81In the Money
$3.86In the Money
2In the Money
36In the Money
ZMOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.02Out of the Money
20Out of the Money
457Out of the Money
ZMIn the Money
$12.85In the Money
$13.35In the Money
$11.03In the Money
$0.00In the Money
---In the Money
24In 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
6Out of the Money
402Out of the Money
ZMIn the Money
$13.85In the Money
$14.35In the Money
$13.97In the Money
$3.02In the Money
1In the Money
8In 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
16Out of the Money
634Out of the Money
ZMIn the Money
$14.85In the Money
$15.30In the Money
$13.52In the Money
$0.00In the Money
---In the Money
36In 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
11Out of the Money
461Out of the Money
ZMIn the Money
$15.85In the Money
$16.35In the Money
$14.56In the Money
$0.00In the Money
---In the Money
21In 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
$16.80In the Money
$17.35In 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
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
229Out of the Money
ZMIn the Money
$17.80In the Money
$18.40In 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
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
101Out of the Money
ZMIn the Money
$18.85In the Money
$19.30In the Money
$16.95In the Money
$0.00In the Money
---In the Money
8In 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
$19.80In the Money
$20.30In 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
$20.80In the Money
$21.25In 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
$21.80In the Money
$22.30In 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
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
3Out of the Money
203Out of the Money
ZMIn the Money
$22.80In the Money
$23.30In 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
$0.09Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
20Out of the Money
ZMIn the Money
$23.80In the Money
$24.35In 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
---Out of the Money
193Out of the Money
ZMIn the Money
$24.65In the Money
$25.35In 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
$25.75In the Money
$26.35In 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
$29.70In the Money
$30.40In 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
$34.70In the Money
$35.40In 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
$-0.01Out of the Money
1Out of the Money
26Out of the Money
ZMIn the Money
$39.60In the Money
$40.40In 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
$44.80In the Money
$45.45In the Money
$41.20In the Money
$0.00In the Money
---In the Money
---In the Money