• LAST PRICE
    70.2900
  • TODAY'S CHANGE (%)
    Trending Up2.4600 (3.6267%)
  • Bid / Lots
    70.1900/ 2
  • Ask / Lots
    70.4400/ 1
  • Open / Previous Close
    67.7600 / 67.8300
  • Day Range
    Low 67.5800
    High 70.4600
  • 52 Week Range
    Low 58.8700
    High 85.1300
  • Volume
    4,485,389
    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
$30.05In the Money
$30.75In the Money
$22.30In 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
13Out of the Money
ZMIn the Money
$25.10In the Money
$25.65In 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
$0.09Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZMIn the Money
$22.25In the Money
$22.45In the Money
$22.30In the Money
$22.30In the Money
2In 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
6Out of the Money
ZMIn the Money
$21.25In the Money
$21.75In the Money
$18.40In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
9Out of the Money
ZMIn the Money
$20.25In the Money
$20.75In the Money
$20.26In the Money
$20.26In the Money
6In 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
10Out of the Money
35Out of the Money
ZMIn the Money
$19.25In the Money
$19.50In 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
$0.09Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
18Out of the Money
ZMIn the Money
$18.30In the Money
$18.75In the Money
$18.38In the Money
$2.40In the Money
4In the Money
2In 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
1Out of the Money
222Out of the Money
ZMIn the Money
$17.30In the Money
$17.75In 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
$0.07Out of the Money
$0.03Out of the Money
$-0.02Out of the Money
1Out of the Money
88Out of the Money
ZMIn the Money
$16.30In the Money
$16.50In 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
$0.08Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
28Out of the Money
ZMIn the Money
$15.25In the Money
$15.45In the Money
$15.40In the Money
$4.40In the Money
2In the Money
6In the Money
ZMOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
2Out of the Money
155Out of the Money
ZMIn the Money
$14.30In the Money
$14.45In the Money
$12.10In 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
$0.03Out of the Money
$-0.08Out of the Money
2Out of the Money
30Out of the Money
ZMIn the Money
$13.25In the Money
$13.45In the Money
$8.52In the Money
$0.00In the Money
---In the Money
3In the Money
ZMOut of the Money
$0.02Out of the Money
$0.10Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
375Out of the Money
ZMIn the Money
$12.30In the Money
$12.45In the Money
$11.23In the Money
$1.66In the Money
1In the Money
2In the Money
ZMOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
91Out of the Money
ZMIn the Money
$11.30In the Money
$11.45In the Money
$11.15In the Money
$2.70In the Money
1In the Money
28In the Money
ZMOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
141Out of the Money
ZMIn the Money
$10.30In the Money
$10.45In the Money
$10.25In the Money
$1.75In the Money
6In the Money
35In the Money
ZMOut of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
3Out of the Money
140Out of the Money
ZMIn the Money
$9.30In the Money
$9.45In the Money
$9.32In the Money
$4.92In the Money
1In the Money
152In the Money
ZMOut of the Money
$0.01Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$-0.02Out of the Money
5Out of the Money
235Out of the Money
ZMIn the Money
$8.30In the Money
$8.45In the Money
$6.98In the Money
$0.83In the Money
5In the Money
34In 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
7Out of the Money
803Out of the Money
ZMIn the Money
$7.30In the Money
$7.50In the Money
$6.75In the Money
$1.57In the Money
16In the Money
539In the Money
ZMOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.06Out of the Money
15Out of the Money
166Out of the Money
ZMIn the Money
$6.35In the Money
$6.70In the Money
$6.47In the Money
$2.42In the Money
40In the Money
83In the Money
ZMOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.13Out of the Money
6Out of the Money
91Out of the Money
ZMIn the Money
$5.35In the Money
$5.50In the Money
$5.43In the Money
$2.23In the Money
107In the Money
277In the Money
ZMOut of the Money
$0.06Out of the Money
$0.07Out of the Money
$0.06Out of the Money
$-0.22Out of the Money
138Out of the Money
238Out of the Money
ZMIn the Money
$4.40In the Money
$4.55In the Money
$4.45In the Money
$2.04In the Money
80In the Money
452In the Money
ZMOut of the Money
$0.10Out of the Money
$0.12Out of the Money
$0.12Out of the Money
$-0.34Out of the Money
54Out of the Money
291Out of the Money
ZMIn the Money
$3.50In the Money
$3.65In the Money
$3.50In the Money
$1.78In the Money
135In the Money
624In the Money
ZMOut of the Money
$0.18Out of the Money
$0.21Out of the Money
$0.19Out of the Money
$-0.56Out of the Money
233Out of the Money
155Out of the Money
ZMIn the Money
$2.65In the Money
$2.78In the Money
$2.69In the Money
$1.54In the Money
537In the Money
1,477In the Money
ZMNear the Money
$0.33Near the Money
$0.37Near the Money
$0.36Near the Money
$-0.91Near the Money
449Near the Money
251Near the Money
ZMIn the Money
$1.94In the Money
$2.01In the Money
$1.98In the Money
$1.21In the Money
873In the Money
781In the Money
ZMNear the Money
$0.60Near the Money
$0.64Near the Money
$0.64Near the Money
$-1.13Near the Money
325Near the Money
129Near the Money
ZMUnderlying issue's last price
$1.39Underlying issue's last price
$1.41Underlying issue's last price
$1.39Underlying issue's last price
$0.89Underlying issue's last price
1,758Underlying issue's last price
1,041Underlying issue's last price
Filter Table By Strike Price of$70.00Underlying issue's last price
ZMUnderlying issue's last price
$1.01Underlying issue's last price
$1.05Underlying issue's last price
$1.05Underlying issue's last price
$-1.83Underlying issue's last price
238Underlying issue's last price
39Underlying issue's last price
ZMNear the Money
$0.94Near the Money
$0.97Near the Money
$0.92Near the Money
$0.61Near the Money
366Near the Money
547Near the Money
ZMIn the Money
$1.56In the Money
$1.62In the Money
$1.62In the Money
$-0.97In the Money
25In the Money
9In the Money
ZMNear the Money
$0.63Near the Money
$0.65Near the Money
$0.61Near the Money
$0.38Near the Money
1,472Near the Money
369Near the Money
ZMIn the Money
$2.25In the Money
$2.33In the Money
$2.39In the Money
$-1.89In the Money
14In the Money
12In the Money
ZMNear the Money
$0.42Near the Money
$0.44Near the Money
$0.41Near the Money
$0.28Near the Money
604Near the Money
84Near the Money
ZMIn the Money
$3.00In the Money
$3.15In the Money
$3.12In the Money
$-5.63In the Money
3In the Money
2In the Money
ZMOut of the Money
$0.28Out of the Money
$0.32Out of the Money
$0.29Out of the Money
$0.19Out of the Money
742Out of the Money
107Out of the Money
ZMIn the Money
$3.85In the Money
$4.05In the Money
$4.15In the Money
$-1.55In the Money
1In the Money
2In the Money
ZMOut of the Money
$0.17Out of the Money
$0.20Out of the Money
$0.19Out of the Money
$0.13Out of the Money
242Out of the Money
261Out of the Money
ZMIn the Money
$4.75In the Money
$4.95In the Money
$4.97In the Money
$4.97In the Money
50In the Money
---In the Money
ZMOut of the Money
$0.12Out of the Money
$0.15Out of the Money
$0.12Out of the Money
$0.04Out of the Money
36Out of the Money
52Out of the Money
ZMIn the Money
$5.70In the Money
$5.85In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.07Out of the Money
$0.11Out of the Money
$0.07Out of the Money
$0.02Out of the Money
3Out of the Money
15Out of the Money
ZMIn the Money
$6.65In the Money
$6.85In the Money
$11.60In the Money
$0.00In the Money
---In the Money
2In the Money
ZMOut of the Money
$0.03Out of the Money
$0.16Out of the Money
$0.06Out of the Money
$0.01Out of the Money
16Out of the Money
14Out of the Money
ZMIn the Money
$7.65In the Money
$7.85In the Money
$9.55In the Money
$0.00In the Money
---In the Money
11In the Money
ZMOut of the Money
$0.01Out of the Money
$0.11Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZMIn the Money
$8.50In the Money
$8.80In 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
$0.07Out of the Money
$0.05Out of the Money
$0.03Out of the Money
19Out of the Money
515Out of the Money
ZMIn the Money
$9.60In the Money
$9.80In the Money
$12.15In the Money
$0.00In the Money
---In the Money
4In the Money
ZMOut of the Money
$0.01Out of the Money
$0.07Out of the Money
$0.02Out of the Money
$0.00Out of the Money
199Out of the Money
331Out of the Money
ZMIn the Money
$14.60In the Money
$14.80In the Money
$14.75In the Money
$-2.45In the Money
120In the Money
---In the Money
ZMOut of the Money
$0.01Out of the Money
$0.07Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
59Out of the Money
ZMIn the Money
$19.60In the Money
$19.80In the Money
$19.75In the Money
$-4.70In the Money
30In the Money
---In the Money
ZMOut of the Money
---Out of the Money
---Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZMIn the Money
---In the Money
---In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money