• LAST PRICE
    78.1100
  • TODAY'S CHANGE (%)
    Trending Up3.1100 (4.1467%)
  • Bid / Lots
    78.6000/ 1
  • Ask / Lots
    79.0000/ 2
  • Open / Previous Close
    75.4800 / 75.0000
  • Day Range
    Low 73.9000
    High 78.5000
  • 52 Week Range
    Low 63.5500
    High 156.0500
  • Volume
    3,161,119
    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 February 03, 2023)

  • Put Options (expires Friday February 03, 2023)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
ZMIn the Money
$37.50In the Money
$38.70In 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
12Out of the Money
ZMIn the Money
$32.50In the Money
$33.75In the Money
$24.75In 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
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
54Out of the Money
ZMIn the Money
$27.35In the Money
$28.80In the Money
$21.30In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
140Out of the Money
ZMIn the Money
$24.50In the Money
$25.75In the Money
$17.70In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.00Out of the Money
$0.07Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
44Out of the Money
ZMIn the Money
$23.50In the Money
$24.65In the Money
$16.00In the Money
$0.00In the Money
---In the Money
1In the Money
ZMOut of the Money
$0.00Out of the Money
$0.07Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
49Out of the Money
ZMIn the Money
$22.75In the Money
$23.55In the Money
$15.95In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
467Out of the Money
ZMIn the Money
$21.75In the Money
$22.60In 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
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
54Out of the Money
ZMIn the Money
$20.65In the Money
$21.60In the Money
$16.40In 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
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
170Out of the Money
ZMIn the Money
$19.80In the Money
$20.55In the Money
$13.00In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
146Out of the Money
ZMIn the Money
$18.75In the Money
$19.60In the Money
$16.70In the Money
$0.00In the Money
---In the Money
25In 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
338Out of the Money
ZMIn the Money
$17.70In the Money
$18.60In the Money
$13.95In the Money
$0.00In the Money
---In the Money
15In the Money
ZMOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.01Out of the Money
6Out of the Money
1,932Out of the Money
ZMIn the Money
$16.75In the Money
$17.55In the Money
$8.70In 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
$0.03Out of the Money
$0.01Out of the Money
1Out of the Money
133Out of the Money
ZMIn the Money
$15.70In the Money
$16.55In the Money
$12.24In 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
$0.03Out of the Money
$-0.01Out of the Money
15Out of the Money
142Out of the Money
ZMIn the Money
$14.75In the Money
$15.60In the Money
$9.10In 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
$0.02Out of the Money
$-0.01Out of the Money
167Out of the Money
293Out of the Money
ZMIn the Money
$13.70In the Money
$14.55In the Money
$7.85In the Money
$0.00In the Money
---In the Money
6In the Money
ZMOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.02Out of the Money
77Out of the Money
185Out of the Money
ZMIn the Money
$12.95In the Money
$13.30In the Money
$13.03In the Money
$3.78In the Money
2In the Money
194In the Money
ZMOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.04Out of the Money
72Out of the Money
594Out of the Money
ZMIn the Money
$11.75In the Money
$12.60In the Money
$8.10In the Money
$0.00In the Money
---In the Money
25In the Money
ZMOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.07Out of the Money
14Out of the Money
218Out of the Money
ZMIn the Money
$10.95In the Money
$11.45In the Money
$7.97In the Money
$0.12In the Money
3In the Money
107In the Money
ZMOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.10Out of the Money
29Out of the Money
231Out of the Money
ZMIn the Money
$10.00In the Money
$10.35In the Money
$6.58In the Money
$-1.42In the Money
1In the Money
283In the Money
ZMOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.13Out of the Money
1,031Out of the Money
241Out of the Money
ZMIn the Money
$9.00In the Money
$9.35In the Money
$8.45In the Money
$2.05In the Money
2In the Money
190In the Money
ZMOut of the Money
$0.04Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$-0.19Out of the Money
92Out of the Money
441Out of the Money
ZMIn the Money
$8.00In the Money
$8.45In the Money
$7.67In the Money
$2.90In the Money
14In the Money
323In the Money
ZMOut of the Money
$0.06Out of the Money
$0.08Out of the Money
$0.06Out of the Money
$-0.31Out of the Money
1,457Out of the Money
949Out of the Money
ZMIn the Money
$7.00In the Money
$7.50In the Money
$7.00In the Money
$2.80In the Money
4In the Money
236In the Money
ZMOut of the Money
$0.09Out of the Money
$0.11Out of the Money
$0.09Out of the Money
$-0.45Out of the Money
101Out of the Money
265Out of the Money
ZMIn the Money
$6.10In the Money
$6.60In the Money
$6.01In the Money
$2.76In the Money
93In the Money
833In the Money
ZMOut of the Money
$0.12Out of the Money
$0.15Out of the Money
$0.12Out of the Money
$-0.72Out of the Money
126Out of the Money
299Out of the Money
ZMIn the Money
$5.10In the Money
$5.50In the Money
$5.22In the Money
$2.22In the Money
55In the Money
369In the Money
ZMOut of the Money
$0.21Out of the Money
$0.24Out of the Money
$0.22Out of the Money
$-1.24Out of the Money
98Out of the Money
211Out of the Money
ZMIn the Money
$4.35In the Money
$4.75In the Money
$4.36In the Money
$2.00In the Money
64In the Money
454In the Money
ZMOut of the Money
$0.31Out of the Money
$0.37Out of the Money
$0.37Out of the Money
$-1.19Out of the Money
150Out of the Money
377Out of the Money
ZMIn the Money
$3.50In the Money
$3.75In the Money
$3.50In the Money
$1.56In the Money
718In the Money
823In the Money
ZMOut of the Money
$0.48Out of the Money
$0.52Out of the Money
$0.51Out of the Money
$-1.88Out of the Money
716Out of the Money
241Out of the Money
ZMIn the Money
$2.75In the Money
$2.94In the Money
$2.90In the Money
$1.39In the Money
865In the Money
1,297In the Money
ZMNear the Money
$0.71Near the Money
$0.78Near the Money
$0.75Near the Money
$-2.22Near the Money
140Near the Money
198Near the Money
ZMIn the Money
$2.12In the Money
$2.26In the Money
$2.09In the Money
$0.96In the Money
333In the Money
1,863In the Money
ZMNear the Money
$1.05Near the Money
$1.13Near the Money
$1.09Near the Money
$-2.46Near the Money
117Near the Money
69Near the Money
ZMUnderlying issue's last price
$1.63Underlying issue's last price
$1.73Underlying issue's last price
$1.65Underlying issue's last price
$0.82Underlying issue's last price
480Underlying issue's last price
717Underlying issue's last price
Filter Table By Strike Price of$78.00Underlying issue's last price
ZMUnderlying issue's last price
$1.49Underlying issue's last price
$1.64Underlying issue's last price
$1.69Underlying issue's last price
$-2.56Underlying issue's last price
40Underlying issue's last price
65Underlying issue's last price
ZMNear the Money
$1.19Near the Money
$1.29Near the Money
$1.13Near the Money
$0.51Near the Money
129Near the Money
344Near the Money
ZMIn the Money
$2.07In the Money
$2.22In the Money
$2.18In the Money
$-3.27In the Money
16In the Money
43In the Money
ZMNear the Money
$0.88Near the Money
$0.93Near the Money
$0.90Near the Money
$0.42Near the Money
2,007Near the Money
2,368Near the Money
ZMIn the Money
$2.72In the Money
$2.90In the Money
$2.85In the Money
$-3.26In the Money
16In the Money
37In the Money
ZMNear the Money
$0.59Near the Money
$0.67Near the Money
$0.63Near the Money
$0.30Near the Money
221Near the Money
604Near the Money
ZMIn the Money
$3.40In the Money
$3.60In the Money
$4.05In the Money
$-1.65In the Money
6In the Money
---In the Money
ZMOut of the Money
$0.41Out of the Money
$0.48Out of the Money
$0.40Out of the Money
$0.17Out of the Money
160Out of the Money
265Out of the Money
ZMIn the Money
$4.10In the Money
$4.50In the Money
$5.20In the Money
$-0.05In the Money
23In the Money
15In the Money
ZMOut of the Money
$0.29Out of the Money
$0.34Out of the Money
$0.32Out of the Money
$0.14Out of the Money
131Out of the Money
200Out of the Money
ZMIn the Money
$4.85In the Money
$5.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.20Out of the Money
$0.24Out of the Money
$0.21Out of the Money
$0.09Out of the Money
38Out of the Money
112Out of the Money
ZMIn the Money
$5.65In the Money
$6.25In the Money
$10.75In the Money
$0.00In the Money
---In the Money
1In the Money
ZMOut of the Money
$0.14Out of the Money
$0.16Out of the Money
$0.18Out of the Money
$0.08Out of the Money
212Out of the Money
1,128Out of the Money
ZMIn the Money
$6.30In the Money
$7.25In the Money
$8.85In the Money
$0.00In the Money
---In the Money
1In the Money
ZMOut of the Money
$0.10Out of the Money
$0.12Out of the Money
$0.13Out of the Money
$0.05Out of the Money
93Out of the Money
97Out of the Money
ZMIn the Money
$7.60In the Money
$8.30In 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
$0.09Out of the Money
$0.06Out of the Money
$-0.01Out of the Money
11Out of the Money
60Out of the Money
ZMIn the Money
$8.50In the Money
$9.20In the Money
$13.70In the Money
$0.00In the Money
---In the Money
6In the Money
ZMOut of the Money
$0.06Out of the Money
$0.07Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZMIn the Money
$9.50In the Money
$10.20In the Money
$0.00In 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
$0.05Out of the Money
$0.00Out of the Money
154Out of the Money
1,288Out of the Money
ZMIn the Money
$11.40In the Money
$12.15In the Money
$15.69In the Money
$0.00In the Money
---In the Money
2In 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
1Out of the Money
617Out of the Money
ZMIn the Money
$16.45In the Money
$17.30In 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
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
220Out of the Money
ZMIn the Money
$21.50In the Money
$22.30In the Money
$24.65In 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
163Out of the Money
ZMIn the Money
$26.55In the Money
$27.25In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money