• LAST PRICE
    71.9300
  • TODAY'S CHANGE (%)
    Trending Up0.9900 (1.3955%)
  • Bid / Lots
    71.3500/ 4
  • Ask / Lots
    71.8500/ 8
  • 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
    4,311,074
    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
$31.70In the Money
$32.55In 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
$26.60In the Money
$27.55In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZMIn the Money
$23.75In the Money
$24.50In 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
$22.75In the Money
$23.20In 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
$21.75In the Money
$22.25In 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
$20.70In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
18Out of the Money
ZMIn the Money
$19.75In the Money
$20.20In 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
$18.65In the Money
$19.20In 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
$17.35In the Money
$18.20In 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
$16.70In the Money
$17.25In 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
$0.02Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
155Out of the Money
ZMIn the Money
$15.80In the Money
$16.15In 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
$0.02Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
30Out of the Money
ZMIn the Money
$14.75In the Money
$15.05In 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
$0.02Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
408Out of the Money
ZMIn the Money
$13.80In the Money
$14.10In 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
$12.85In the Money
$13.15In 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
$11.85In the Money
$12.10In 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
$0.02Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
408Out of the Money
171Out of the Money
ZMIn the Money
$10.80In the Money
$11.05In 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
$0.01Out of the Money
$-0.03Out of the Money
4Out of the Money
325Out of the Money
ZMIn the Money
$9.70In the Money
$10.10In 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
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
933Out of the Money
ZMIn the Money
$8.85In the Money
$9.15In the Money
$8.80In the Money
$1.20In the Money
1In the Money
528In 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
121Out of the Money
494Out of the Money
ZMIn the Money
$7.85In the Money
$8.05In 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
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
11Out of the Money
1,012Out of the Money
ZMIn the Money
$6.85In the Money
$7.10In the Money
$6.90In the Money
$0.90In the Money
40In 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
$5.85In the Money
$6.10In the Money
$5.90In the Money
$0.74In the Money
77In the Money
469In the Money
ZMOut of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$0.01Out of the Money
1Out of the Money
904Out of the Money
ZMIn the Money
$4.85In the Money
$5.10In the Money
$4.90In the Money
$1.35In the Money
45In the Money
850In the Money
ZMOut of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$-0.01Out of the Money
1Out of the Money
489Out of the Money
ZMIn the Money
$3.80In the Money
$4.20In the Money
$3.78In the Money
$0.48In the Money
50In the Money
999In the Money
ZMOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.04Out of the Money
$-0.05Out of the Money
39Out of the Money
947Out of the Money
ZMIn the Money
$2.82In the Money
$3.10In the Money
$2.94In the Money
$0.79In the Money
94In the Money
1,064In the Money
ZMNear the Money
$0.03Near the Money
$0.06Near the Money
$0.05Near the Money
$-0.15Near the Money
124Near the Money
508Near the Money
ZMIn the Money
$1.86In the Money
$2.14In the Money
$2.02In the Money
$0.58In the Money
866In the Money
2,244In the Money
ZMNear the Money
$0.08Near the Money
$0.11Near the Money
$0.11Near the Money
$-0.33Near the Money
740Near the Money
501Near the Money
ZMUnderlying issue's last price
$1.18Underlying issue's last price
$1.31Underlying issue's last price
$1.25Underlying issue's last price
$0.39Underlying issue's last price
640Underlying 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
$0.25Underlying issue's last price
$0.30Underlying issue's last price
$0.30Underlying issue's last price
$-0.59Underlying issue's last price
116Underlying issue's last price
263Underlying issue's last price
ZMNear the Money
$0.60Near the Money
$0.69Near the Money
$0.62Near the Money
$0.13Near the Money
1,635Near the Money
1,314Near the Money
ZMIn the Money
$0.63In the Money
$0.74In the Money
$0.72In the Money
$-0.67In the Money
67In the Money
42In the Money
ZMNear the Money
$0.27Near the Money
$0.33Near the Money
$0.29Near the Money
$0.03Near the Money
511Near the Money
838Near the Money
ZMIn the Money
$1.26In the Money
$1.41In the Money
$1.51In the Money
$-0.79In the Money
4In the Money
120In the Money
ZMNear the Money
$0.12Near the Money
$0.14Near the Money
$0.14Near the Money
$-0.02Near the Money
594Near the Money
896Near the Money
ZMIn the Money
$2.07In the Money
$2.28In the Money
$6.50In the Money
$0.00In the Money
---In the Money
5In the Money
ZMOut of the Money
$0.06Out of the Money
$0.08Out of the Money
$0.07Out of the Money
$-0.03Out of the Money
645Out of the Money
752Out of the Money
ZMIn the Money
$2.94In the Money
$3.25In the Money
$3.32In the Money
$-3.40In the Money
7In the Money
15In the Money
ZMOut of the Money
$0.02Out of the Money
$0.09Out of the Money
$0.02Out of the Money
$-0.05Out of the Money
52Out of the Money
93Out of the Money
ZMIn the Money
$4.00In the Money
$4.40In 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
$4.95In the Money
$5.20In the Money
$11.60In the Money
$0.00In the Money
---In the Money
2In the Money
ZMOut of the Money
$0.00Out 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
$5.90In the Money
$6.20In 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
$6.80In the Money
$7.20In 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
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
31Out of the Money
537Out of the Money
ZMIn the Money
$7.95In the Money
$8.20In 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
$8.80In the Money
$9.20In 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
$9.75In the Money
$10.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.00Out 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
$10.90In the Money
$11.25In 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
$11.75In the Money
$12.25In 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
$12.85In the Money
$13.35In 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
$13.85In the Money
$14.65In 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
$14.90In the Money
$15.20In 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
$0.68Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZMIn the Money
$15.75In the Money
$16.30In 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
$16.85In the Money
$17.20In 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
$0.01Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
60Out of the Money
ZMIn the Money
$17.90In the Money
$18.45In 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
$22.75In the Money
$23.30In the Money
$24.30In the Money
$0.00In the Money
---In the Money
---In the Money