• LAST PRICE
    70.4550
  • TODAY'S CHANGE (%)
    Trending Up1.9150 (2.7940%)
  • Bid / Lots
    70.4500/ 2
  • Ask / Lots
    70.4700/ 3
  • Open / Previous Close
    69.7200 / 68.5400
  • Day Range
    Low 69.6000
    High 70.7499
  • 52 Week Range
    Low 63.5500
    High 127.3700
  • Volume
    1,419,735
    above 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 March 31, 2023)

  • Put Options (expires Friday March 31, 2023)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
ZMIn the Money
$30.30In the Money
$30.60In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZMIn the Money
$25.30In the Money
$25.60In 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
5Out of the Money
ZMIn the Money
$20.40In 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
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
977Out of the Money
ZMIn the Money
$19.30In the Money
$19.65In 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
$0.02Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZMIn the Money
$18.40In the Money
$18.60In 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
5Out of the Money
ZMIn the Money
$17.40In the Money
$17.65In the Money
$15.10In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZMIn the Money
$16.35In the Money
$16.60In the Money
$14.35In 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
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
ZMIn the Money
$15.35In the Money
$15.60In the Money
$17.00In the Money
$0.00In the Money
---In the Money
7In 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
374Out of the Money
ZMIn the Money
$14.40In the Money
$14.60In 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
$0.11Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
36Out of the Money
ZMIn the Money
$13.40In the Money
$13.60In the Money
$10.90In the Money
$0.00In the Money
---In the Money
4In 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
516Out of the Money
ZMIn the Money
$12.40In the Money
$12.60In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
537Out of the Money
ZMIn the Money
$11.40In the Money
$11.60In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
425Out of the Money
ZMIn the Money
$10.35In the Money
$10.60In the Money
$8.20In the Money
$0.00In the Money
---In the Money
15In 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
105Out of the Money
585Out of the Money
ZMIn the Money
$9.40In the Money
$9.60In the Money
$8.55In the Money
$0.00In the Money
---In the Money
3In the Money
ZMOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
286Out of the Money
ZMIn the Money
$8.40In the Money
$8.60In the Money
$5.97In the Money
$0.00In the Money
---In the Money
10In the Money
ZMOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
25Out of the Money
293Out of the Money
ZMIn the Money
$7.40In the Money
$7.60In the Money
$7.47In the Money
$1.77In the Money
6In the Money
43In the Money
ZMOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.07Out of the Money
26Out of the Money
288Out of the Money
ZMIn the Money
$6.40In the Money
$6.60In the Money
$6.40In the Money
$1.75In the Money
1In the Money
26In the Money
ZMOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.05Out of the Money
$-0.10Out of the Money
30Out of the Money
239Out of the Money
ZMIn the Money
$5.45In the Money
$5.65In the Money
$5.40In the Money
$2.00In the Money
1In the Money
25In the Money
ZMOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.18Out of the Money
265Out of the Money
723Out of the Money
ZMIn the Money
$4.45In the Money
$4.65In the Money
$4.60In the Money
$2.05In the Money
31In the Money
97In the Money
ZMOut of the Money
$0.07Out of the Money
$0.08Out of the Money
$0.09Out of the Money
$-0.25Out of the Money
217Out of the Money
526Out of the Money
ZMIn the Money
$3.50In the Money
$3.65In the Money
$3.80In the Money
$1.97In the Money
10In the Money
134In the Money
ZMOut of the Money
$0.12Out of the Money
$0.13Out of the Money
$0.11Out of the Money
$-0.45Out of the Money
83Out of the Money
429Out of the Money
ZMIn the Money
$2.62In the Money
$2.79In the Money
$2.67In the Money
$1.24In the Money
23In the Money
297In the Money
ZMNear the Money
$0.22Near the Money
$0.25Near the Money
$0.24Near the Money
$-0.82Near the Money
581Near the Money
867Near the Money
ZMIn the Money
$1.87In the Money
$1.97In the Money
$1.89In the Money
$0.92In the Money
33In the Money
383In the Money
ZMNear the Money
$0.43Near the Money
$0.46Near the Money
$0.48Near the Money
$-0.85Near the Money
259Near the Money
271Near the Money
ZMUnderlying issue's last price
$1.21Underlying issue's last price
$1.28Underlying issue's last price
$1.25Underlying issue's last price
$0.70Underlying issue's last price
233Underlying issue's last price
1,078Underlying issue's last price
Filter Table By Strike Price of$70.00Underlying issue's last price
ZMUnderlying issue's last price
$0.75Underlying issue's last price
$0.80Underlying issue's last price
$0.75Underlying issue's last price
$-1.85Underlying issue's last price
191Underlying issue's last price
335Underlying issue's last price
ZMNear the Money
$0.71Near the Money
$0.77Near the Money
$0.75Near the Money
$0.43Near the Money
403Near the Money
897Near the Money
ZMIn the Money
$1.24In the Money
$1.30In the Money
$1.39In the Money
$-1.63In the Money
34In the Money
116In the Money
ZMNear the Money
$0.37Near the Money
$0.41Near the Money
$0.39Near the Money
$0.23Near the Money
152Near the Money
540Near the Money
ZMIn the Money
$1.87In the Money
$2.00In the Money
$1.84In the Money
$-2.46In the Money
17In the Money
57In the Money
ZMNear the Money
$0.17Near the Money
$0.21Near the Money
$0.22Near the Money
$0.14Near the Money
241Near the Money
484Near the Money
ZMIn the Money
$2.63In the Money
$2.85In the Money
$5.01In the Money
$0.00In the Money
---In the Money
37In the Money
ZMOut of the Money
$0.10Out of the Money
$0.11Out of the Money
$0.10Out of the Money
$0.04Out of the Money
62Out of the Money
670Out of the Money
ZMIn the Money
$3.55In the Money
$3.70In the Money
$5.50In the Money
$0.00In the Money
---In the Money
38In the Money
ZMOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$0.02Out of the Money
47Out of the Money
1,872Out of the Money
ZMIn the Money
$4.45In the Money
$4.70In the Money
$4.60In the Money
$-2.20In the Money
1In the Money
3In the Money
ZMOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$0.01Out of the Money
22Out of the Money
416Out of the Money
ZMIn the Money
$5.50In the Money
$5.65In the Money
$8.15In the Money
$0.00In the Money
---In the Money
7In the Money
ZMOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
5Out of the Money
189Out of the Money
ZMIn the Money
$6.45In the Money
$6.65In the Money
$7.11In the Money
$0.00In the Money
---In the Money
2In the Money
ZMOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
3Out of the Money
348Out of the Money
ZMIn the Money
$7.45In the Money
$7.65In the Money
$9.98In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
258Out of the Money
ZMIn the Money
$8.45In the Money
$8.65In the Money
$10.59In the Money
$0.00In the Money
---In the Money
9In the Money
ZMOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
294Out of the Money
ZMIn the Money
$9.45In the Money
$9.70In the Money
$12.00In the Money
$0.00In the Money
---In the Money
1In the Money
ZMOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
1Out of the Money
62Out of the Money
ZMIn the Money
$10.40In the Money
$10.65In the Money
$11.64In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
46Out of the Money
ZMIn the Money
$11.45In the Money
$11.70In the Money
$9.00In 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
138Out of the Money
ZMIn the Money
$12.45In the Money
$12.70In the Money
$12.30In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
101Out of the Money
ZMIn the Money
$13.45In the Money
$13.65In the Money
$15.70In 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
199Out of the Money
ZMIn the Money
$14.45In the Money
$14.70In the Money
$18.05In the Money
$0.00In the Money
---In the Money
1In the Money
ZMOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
24Out of the Money
ZMIn the Money
$15.45In the Money
$15.65In 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
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
ZMIn the Money
$16.45In the Money
$16.65In the Money
$18.50In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
382Out of the Money
ZMIn the Money
$17.45In the Money
$17.70In 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
$0.03Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
16Out of the Money
ZMIn the Money
$18.45In the Money
$18.65In 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
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
82Out of the Money
ZMIn the Money
$19.45In the Money
$19.65In 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
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
ZMIn the Money
$20.40In the Money
$20.70In 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
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
ZMIn the Money
$21.40In the Money
$21.65In 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
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
120Out of the Money
ZMIn the Money
$24.45In the Money
$24.75In 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
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
29Out of the Money
ZMIn the Money
$29.35In the Money
$29.70In 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
$0.03Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
ZMIn the Money
$34.35In the Money
$34.70In 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
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
16Out of the Money
ZMIn the Money
$39.40In the Money
$39.75In 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
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ZMIn the Money
$44.40In the Money
$44.80In 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
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ZMIn the Money
$49.40In the Money
$49.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money