• LAST PRICE
    71.5650
  • TODAY'S CHANGE (%)
    Trending Up0.6250 (0.8810%)
  • Bid / Lots
    71.5500/ 2
  • Ask / Lots
    71.5700/ 1
  • Open / Previous Close
    71.0000 / 70.9400
  • Day Range
    Low 70.6300
    High 72.0400
  • 52 Week Range
    Low 58.8700
    High 85.1300
  • Volume
    2,468,330
    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 08, 2023)

  • Put Options (expires Friday December 08, 2023)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
ZMIn the Money
$31.10In the Money
$31.75In the Money
$27.80In the Money
$0.00In the Money
---In the Money
3In 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
23Out of the Money
ZMIn the Money
$26.35In the Money
$26.80In 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
$0.01Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZMIn the Money
$23.45In the Money
$23.60In the Money
$19.30In 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
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
ZMIn the Money
$22.50In the Money
$22.60In the Money
$18.85In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
9Out of the Money
ZMIn the Money
$21.50In the Money
$21.70In the Money
$17.65In the Money
$0.00In the Money
---In the Money
13In 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
45Out of the Money
ZMIn the Money
$20.45In the Money
$20.60In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
18Out of the Money
ZMIn the Money
$19.45In the Money
$19.75In the Money
$18.38In 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
410Out of the Money
ZMIn the Money
$18.45In the Money
$18.60In the Money
$10.30In the Money
$0.00In the Money
---In the Money
3In 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
87Out of the Money
ZMIn the Money
$17.45In the Money
$17.75In the Money
$12.00In 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
54Out of the Money
ZMIn the Money
$16.45In the Money
$16.75In the Money
$15.40In the Money
$0.00In the Money
---In the Money
6In the Money
ZMOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
155Out of the Money
ZMIn the Money
$15.50In the Money
$15.60In the Money
$11.30In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
30Out of the Money
ZMIn the Money
$14.50In the Money
$14.65In the Money
$8.52In the Money
$0.00In the Money
---In the Money
3In the Money
ZMOut of the Money
$0.00Out of the Money
$0.09Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
408Out of the Money
ZMIn the Money
$13.45In the Money
$13.65In the Money
$9.40In 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
$0.01Out of the Money
$-0.01Out of the Money
4Out of the Money
130Out of the Money
ZMIn the Money
$12.45In the Money
$12.60In the Money
$11.15In the Money
$0.00In the Money
---In the Money
27In 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
12Out of the Money
134Out of the Money
ZMIn the Money
$11.45In the Money
$11.65In the Money
$10.85In the Money
$0.00In the Money
---In the Money
62In 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
408Out of the Money
171Out of the Money
ZMIn the Money
$10.50In the Money
$10.60In the Money
$10.05In the Money
$3.15In the Money
6In the Money
154In 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
1Out of the Money
325Out of the Money
ZMIn the Money
$9.50In the Money
$9.65In the Money
$8.87In the Money
$0.00In the Money
---In the Money
54In 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
933Out of the Money
ZMIn the Money
$8.50In the Money
$8.65In the Money
$7.60In the Money
$0.00In the Money
---In the Money
528In 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
121Out of the Money
494Out of the Money
ZMIn the Money
$7.50In the Money
$7.65In the Money
$6.90In the Money
$-0.25In the Money
2In the Money
88In the Money
ZMOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
1,012Out of the Money
ZMIn the Money
$6.50In the Money
$6.65In the Money
$6.86In the Money
$0.86In the Money
17In the Money
220In 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
14Out of the Money
1,308Out of the Money
ZMIn the Money
$5.50In the Money
$5.65In the Money
$5.14In the Money
$-0.02In the Money
27In the Money
469In the Money
ZMOut of the Money
$0.01Out of the Money
$0.18Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
904Out of the Money
ZMIn the Money
$4.50In the Money
$4.65In the Money
$4.90In the Money
$1.35In the Money
45In the Money
850In the Money
ZMOut of the Money
$0.02Out of the Money
$0.08Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
489Out of the Money
ZMIn the Money
$3.50In the Money
$3.65In the Money
$3.88In the Money
$0.58In the Money
49In the Money
999In the Money
ZMOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.05Out of the Money
$-0.04Out of the Money
9Out of the Money
947Out of the Money
ZMIn the Money
$2.57In the Money
$2.70In the Money
$2.65In the Money
$0.50In the Money
77In the Money
1,064In the Money
ZMNear the Money
$0.05Near the Money
$0.07Near the Money
$0.06Near the Money
$-0.14Near the Money
108Near the Money
508Near the Money
ZMIn the Money
$1.66In the Money
$1.75In the Money
$1.85In the Money
$0.41In the Money
777In the Money
2,244In the Money
ZMNear the Money
$0.14Near the Money
$0.18Near the Money
$0.15Near the Money
$-0.29Near the Money
678Near the Money
501Near the Money
ZMUnderlying issue's last price
$0.94Underlying issue's last price
$1.00Underlying issue's last price
$1.12Underlying issue's last price
$0.26Underlying issue's last price
559Underlying issue's last price
840Underlying issue's last price
Filter Table By Strike Price of$71.00Underlying issue's last price
ZMUnderlying issue's last price
$0.41Underlying issue's last price
$0.45Underlying issue's last price
$0.40Underlying issue's last price
$-0.49Underlying issue's last price
95Underlying issue's last price
263Underlying issue's last price
ZMNear the Money
$0.46Near the Money
$0.50Near the Money
$0.49Near the Money
$0.00Near the Money
1,314Near the Money
1,314Near the Money
ZMIn the Money
$0.90In the Money
$0.96In the Money
$0.85In the Money
$-0.54In the Money
29In the Money
42In the Money
ZMNear the Money
$0.20Near the Money
$0.22Near the Money
$0.22Near the Money
$-0.04Near the Money
426Near the Money
838Near the Money
ZMIn the Money
$1.60In the Money
$1.70In the Money
$1.40In the Money
$-0.90In the Money
2In the Money
120In the Money
ZMNear the Money
$0.09Near the Money
$0.12Near the Money
$0.12Near the Money
$-0.04Near the Money
563Near the Money
896Near the Money
ZMIn the Money
$2.48In the Money
$2.59In the Money
$6.50In the Money
$0.00In the Money
---In the Money
5In the Money
ZMOut of the Money
$0.04Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$-0.05Out of the Money
532Out of the Money
752Out of the Money
ZMIn the Money
$3.40In the Money
$3.55In the Money
$3.31In the Money
$-3.41In the Money
6In the Money
15In the Money
ZMOut of the Money
$0.02Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$-0.04Out of the Money
14Out of the Money
93Out of the Money
ZMIn the Money
$4.40In the Money
$4.60In the Money
$8.70In the Money
$0.00In the Money
---In the Money
1In the Money
ZMOut of the Money
$0.01Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
280Out of the Money
ZMIn the Money
$5.40In the Money
$5.55In the Money
$11.60In the Money
$0.00In the Money
---In the Money
2In the Money
ZMOut of the Money
$0.01Out of the Money
$0.24Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
58Out of the Money
ZMIn the Money
$6.40In the Money
$6.55In the Money
$10.30In the Money
$0.00In the Money
---In the Money
11In 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
$7.10In the Money
$7.85In the Money
$8.30In 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
$-0.01Out of the Money
31Out of the Money
537Out of the Money
ZMIn the Money
$8.15In the Money
$8.55In the Money
$8.75In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.00Out of the Money
$0.68Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZMIn the Money
$9.35In the Money
$9.65In the Money
$9.85In the Money
$9.85In the Money
2In the Money
---In the Money
ZMOut of the Money
$0.00Out of the Money
$0.68Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZMIn the Money
$10.25In the Money
$10.55In 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
$0.68Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZMIn the Money
$11.40In the Money
$11.65In 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
$0.68Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZMIn the Money
$12.40In the Money
$12.55In 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
---Out of the Money
532Out of the Money
ZMIn the Money
$13.15In the Money
$13.55In the Money
$14.00In the Money
$-0.30In the Money
3In the Money
---In the Money
ZMOut of the Money
$0.00Out of the Money
$0.68Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZMIn the Money
$14.20In the Money
$14.55In 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
$0.68Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZMIn the Money
$15.15In the Money
$15.55In 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
$0.68Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZMIn the Money
$16.35In the Money
$16.55In 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
$0.05Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZMIn the Money
$17.40In the Money
$17.55In 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
$0.01Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
60Out of the Money
ZMIn the Money
$18.35In the Money
$18.55In the Money
$19.75In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZMIn the Money
$23.35In the Money
$23.50In the Money
$24.30In the Money
$0.00In the Money
---In the Money
---In the Money