• LAST PRICE
    79.5400
  • TODAY'S CHANGE (%)
    Trending Down-3.3000 (-3.9836%)
  • Bid / Lots
    79.3000/ 2
  • Ask / Lots
    79.5500/ 2
  • Open / Previous Close
    79.6200 / 82.8400
  • Day Range
    Low 78.7400
    High 81.9800
  • 52 Week Range
    Low 63.5500
    High 152.6900
  • Volume
    3,488,154
    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 10, 2023)

  • Put Options (expires Friday February 10, 2023)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
ZMIn the Money
$39.25In the Money
$39.90In 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
$33.50In the Money
$35.40In the Money
$22.65In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
260Out of the Money
ZMIn the Money
$28.65In the Money
$30.35In the Money
$24.85In the Money
$0.00In the Money
---In the Money
4In 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
33Out of the Money
ZMIn the Money
$25.65In the Money
$27.35In the Money
$16.60In the Money
$0.00In the Money
---In the Money
5In the Money
ZMOut of the Money
$0.00Out of the Money
$0.07Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
24Out of the Money
ZMIn the Money
$24.80In the Money
$26.30In 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
$0.05Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZMIn the Money
$24.10In the Money
$25.05In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
54Out of the Money
ZMIn the Money
$23.00In the Money
$24.10In 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
$0.06Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
ZMIn the Money
$21.85In the Money
$23.20In the Money
$18.65In 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
4Out of the Money
124Out of the Money
ZMIn the Money
$20.75In the Money
$22.20In 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
$0.07Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
25Out of the Money
ZMIn the Money
$19.85In the Money
$21.20In 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
77Out of the Money
ZMIn the Money
$19.05In the Money
$20.15In the Money
$19.25In the Money
$3.75In the Money
1In 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
---Out of the Money
73Out of the Money
ZMIn the Money
$18.00In the Money
$19.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In 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
78Out of the Money
ZMIn the Money
$16.90In the Money
$18.15In the Money
$21.06In 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
$0.00Out of the Money
---Out of the Money
70Out of the Money
ZMIn the Money
$16.10In the Money
$17.10In the Money
$14.91In 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
$0.02Out of the Money
$-0.11Out of the Money
5Out of the Money
487Out of the Money
ZMIn the Money
$15.10In the Money
$16.15In the Money
$18.55In the Money
$0.00In the Money
---In the Money
22In the Money
ZMOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$-0.12Out of the Money
3Out of the Money
186Out of the Money
ZMIn the Money
$14.15In the Money
$15.25In the Money
$10.12In the Money
$0.00In the Money
---In the Money
20In the Money
ZMOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
163Out of the Money
179Out of the Money
ZMIn the Money
$13.05In the Money
$14.15In the Money
$11.80In the Money
$0.00In the Money
---In the Money
31In the Money
ZMOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
42Out of the Money
ZMIn the Money
$12.40In the Money
$13.10In the Money
$7.99In the Money
$0.00In the Money
---In the Money
30In the Money
ZMOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.02Out of the Money
3Out of the Money
89Out of the Money
ZMIn the Money
$11.40In the Money
$12.15In the Money
$12.33In the Money
$1.75In the Money
1In the Money
22In the Money
ZMOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.06Out of the Money
$0.01Out of the Money
22Out of the Money
159Out of the Money
ZMIn the Money
$10.55In the Money
$11.00In the Money
$10.95In the Money
$1.67In the Money
2In the Money
52In the Money
ZMOut of the Money
$0.07Out of the Money
$0.11Out of the Money
$0.09Out of the Money
$0.02Out of the Money
3Out of the Money
81Out of the Money
ZMIn the Money
$9.60In the Money
$9.95In the Money
$9.25In the Money
$-3.30In the Money
16In the Money
526In the Money
ZMOut of the Money
$0.10Out of the Money
$0.11Out of the Money
$0.11Out of the Money
$0.02Out of the Money
203Out of the Money
253Out of the Money
ZMIn the Money
$8.65In the Money
$9.05In the Money
$11.22In the Money
$0.00In the Money
---In the Money
64In the Money
ZMOut of the Money
$0.14Out of the Money
$0.15Out of the Money
$0.15Out of the Money
$0.01Out of the Money
282Out of the Money
50Out of the Money
ZMIn the Money
$7.60In the Money
$8.10In the Money
$9.27In the Money
$-1.53In the Money
13In the Money
91In the Money
ZMOut of the Money
$0.19Out of the Money
$0.21Out of the Money
$0.21Out of the Money
$0.06Out of the Money
63Out of the Money
66Out of the Money
ZMIn the Money
$6.75In the Money
$7.15In the Money
$6.78In the Money
$-3.55In the Money
5In the Money
521In the Money
ZMOut of the Money
$0.25Out of the Money
$0.31Out of the Money
$0.30Out of the Money
$0.09Out of the Money
82Out of the Money
86Out of the Money
ZMIn the Money
$5.75In the Money
$6.15In the Money
$5.87In the Money
$-3.13In the Money
46In the Money
101In the Money
ZMOut of the Money
$0.37Out of the Money
$0.39Out of the Money
$0.36Out of the Money
$0.01Out of the Money
273Out of the Money
84Out of the Money
ZMIn the Money
$5.00In the Money
$5.35In the Money
$5.13In the Money
$-3.12In the Money
49In the Money
644In the Money
ZMOut of the Money
$0.51Out of the Money
$0.58Out of the Money
$0.52Out of the Money
$0.05Out of the Money
99Out of the Money
389Out of the Money
ZMIn the Money
$4.25In the Money
$4.55In the Money
$4.40In the Money
$-2.68In the Money
79In the Money
281In the Money
ZMOut of the Money
$0.69Out of the Money
$0.75Out of the Money
$0.76Out of the Money
$0.24Out of the Money
88Out of the Money
70Out of the Money
ZMIn the Money
$3.60In the Money
$3.70In the Money
$3.45In the Money
$-2.75In the Money
88In the Money
571In the Money
ZMNear the Money
$0.97Near the Money
$1.08Near the Money
$1.04Near the Money
$0.36Near the Money
219Near the Money
86Near the Money
ZMIn the Money
$2.94In the Money
$3.10In the Money
$3.05In the Money
$-2.73In the Money
154In the Money
548In the Money
ZMNear the Money
$1.30Near the Money
$1.40Near the Money
$1.29Near the Money
$0.52Near the Money
201Near the Money
41Near the Money
ZMUnderlying issue's last price
$2.38Underlying issue's last price
$2.51Underlying issue's last price
$2.47Underlying issue's last price
$-2.81Underlying issue's last price
122Underlying issue's last price
355Underlying issue's last price
Filter Table By Strike Price of$79.00Underlying issue's last price
ZMUnderlying issue's last price
$1.71Underlying issue's last price
$1.84Underlying issue's last price
$1.84Underlying issue's last price
$0.74Underlying issue's last price
202Underlying issue's last price
46Underlying issue's last price
ZMNear the Money
$1.92Near the Money
$2.01Near the Money
$1.98Near the Money
$-2.32Near the Money
179Near the Money
273Near the Money
ZMIn the Money
$2.28In the Money
$2.38In the Money
$2.25In the Money
$0.74In the Money
197In the Money
140In the Money
ZMNear the Money
$1.51Near the Money
$1.61Near the Money
$1.61Near the Money
$-1.84Near the Money
128Near the Money
234Near the Money
ZMIn the Money
$2.87In the Money
$2.99In the Money
$2.92In the Money
$1.12In the Money
92In the Money
106In the Money
ZMNear the Money
$1.19Near the Money
$1.27Near the Money
$1.32Near the Money
$-1.73Near the Money
240Near the Money
138Near the Money
ZMIn the Money
$3.50In the Money
$3.70In the Money
$3.55In the Money
$1.42In the Money
118In the Money
102In the Money
ZMOut of the Money
$0.95Out of the Money
$1.05Out of the Money
$1.01Out of the Money
$-1.63Out of the Money
165Out of the Money
185Out of the Money
ZMIn the Money
$4.25In the Money
$4.45In the Money
$3.25In the Money
$0.25In the Money
107In the Money
138In the Money
ZMOut of the Money
$0.75Out of the Money
$0.83Out of the Money
$0.80Out of the Money
$-1.30Out of the Money
122Out of the Money
165Out of the Money
ZMIn the Money
$5.05In the Money
$5.25In the Money
$3.80In the Money
$-6.35In the Money
41In the Money
1In the Money
ZMOut of the Money
$0.59Out of the Money
$0.66Out of the Money
$0.62Out of the Money
$-1.21Out of the Money
351Out of the Money
285Out of the Money
ZMIn the Money
$5.80In the Money
$6.10In the Money
$5.55In the Money
$1.55In the Money
2In the Money
69In the Money
ZMOut of the Money
$0.44Out of the Money
$0.52Out of the Money
$0.49Out of the Money
$-1.02Out of the Money
155Out of the Money
578Out of the Money
ZMIn the Money
$6.60In the Money
$6.95In the Money
$5.30In the Money
$0.30In the Money
1In the Money
23In the Money
ZMOut of the Money
$0.36Out of the Money
$0.40Out of the Money
$0.37Out of the Money
$-0.76Out of the Money
78Out of the Money
97Out of the Money
ZMIn the Money
$7.55In the Money
$8.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.28Out of the Money
$0.34Out of the Money
$0.28Out of the Money
$-0.68Out of the Money
59Out of the Money
320Out of the Money
ZMIn the Money
$8.50In the Money
$8.85In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.23Out of the Money
$0.26Out of the Money
$0.24Out of the Money
$-0.61Out of the Money
44Out of the Money
242Out of the Money
ZMIn the Money
$9.45In the Money
$9.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.18Out of the Money
$0.20Out of the Money
$0.19Out of the Money
$-0.47Out of the Money
98Out of the Money
327Out of the Money
ZMIn the Money
$10.30In the Money
$11.15In the Money
$11.10In the Money
$2.90In the Money
5In the Money
4In the Money
ZMOut of the Money
$0.14Out of the Money
$0.16Out of the Money
$0.18Out of the Money
$-0.34Out of the Money
4Out of the Money
61Out of the Money
ZMIn the Money
$11.20In the Money
$12.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.11Out of the Money
$0.13Out of the Money
$0.11Out of the Money
$-0.34Out of the Money
22Out of the Money
28Out of the Money
ZMIn the Money
$12.25In the Money
$13.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.04Out of the Money
$0.19Out of the Money
$0.14Out of the Money
$-0.26Out of the Money
6Out of the Money
6Out of the Money
ZMIn the Money
$13.15In the Money
$14.05In 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
$0.17Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZMIn the Money
$14.25In the Money
$15.10In 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
$0.14Out of the Money
$0.08Out of the Money
$-0.16Out of the Money
283Out of the Money
575Out of the Money
ZMIn the Money
$14.95In the Money
$16.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.01Out of the Money
$0.14Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZMIn the Money
$16.25In the Money
$16.95In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.01Out of the Money
$0.13Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZMIn the Money
$17.25In the Money
$18.15In 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
$0.04Out of the Money
$-0.05Out of the Money
11Out of the Money
114Out of the Money
ZMIn the Money
$19.70In the Money
$21.30In 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
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
ZMIn the Money
$25.05In the Money
$26.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money