• LAST PRICE
    111.1700
  • TODAY'S CHANGE (%)
    Trending Down-3.5700 (-3.1114%)
  • Bid / Lots
    111.1100/ 2
  • Ask / Lots
    111.2600/ 1
  • Open / Previous Close
    111.7800 / 114.7400
  • Day Range
    Low 109.7100
    High 112.8040
  • 52 Week Range
    Low 79.0300
    High 392.7800
  • Volume
    398,864
    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 August 19, 2022)

  • Put Options (expires Friday August 19, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
ZMIn the Money
$70.25In the Money
$71.90In the Money
$81.51In the Money
$0.00In the Money
---In the Money
3In 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
140Out of the Money
ZMIn the Money
$64.90In the Money
$67.15In the Money
$58.80In 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
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
125Out of the Money
ZMIn the Money
$60.45In the Money
$62.00In the Money
$51.78In the Money
$0.00In the Money
---In the Money
15In 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
633Out of the Money
ZMIn the Money
$55.45In the Money
$57.15In the Money
$49.50In the Money
$0.00In the Money
---In the Money
10In 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
775Out of the Money
ZMIn the Money
$49.15In the Money
$52.30In the Money
$46.80In the Money
$0.00In the Money
---In the Money
8In the Money
ZMOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
743Out of the Money
ZMIn the Money
$45.15In the Money
$47.10In the Money
$44.20In the Money
$0.00In the Money
---In the Money
9In the Money
ZMOut of the Money
$0.01Out of the Money
$0.11Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
1,057Out of the Money
ZMIn the Money
$40.20In the Money
$43.10In the Money
$39.85In the Money
$0.00In the Money
---In the Money
75In the Money
ZMOut of the Money
$0.02Out of the Money
$0.11Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
4,616Out of the Money
ZMIn the Money
$35.15In the Money
$37.20In the Money
$32.49In the Money
$0.00In the Money
---In the Money
17In the Money
ZMOut of the Money
$0.02Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$0.00Out of the Money
28Out of the Money
1,704Out of the Money
ZMIn the Money
$30.90In the Money
$31.95In the Money
$37.79In the Money
$0.00In the Money
---In the Money
197In the Money
ZMOut of the Money
$0.05Out of the Money
$0.13Out of the Money
$0.09Out of the Money
$0.02Out of the Money
24Out of the Money
2,187Out of the Money
ZMIn the Money
$25.95In the Money
$27.30In the Money
$27.18In the Money
$-4.92In the Money
2In the Money
339In the Money
ZMOut of the Money
$0.09Out of the Money
$0.25Out of the Money
$0.18Out of the Money
$0.07Out of the Money
3Out of the Money
2,147Out of the Money
ZMIn the Money
$24.75In the Money
$26.25In the Money
$22.60In the Money
$0.00In the Money
---In the Money
7In the Money
ZMOut of the Money
$0.12Out of the Money
$0.28Out of the Money
$0.25Out of the Money
$0.00Out of the Money
---Out of the Money
314Out of the Money
ZMIn the Money
$23.45In the Money
$25.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.16Out of the Money
$0.30Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
400Out of the Money
ZMIn the Money
$22.45In the Money
$24.30In the Money
$15.35In the Money
$0.00In the Money
---In the Money
2In the Money
ZMOut of the Money
$0.19Out of the Money
$0.33Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
274Out of the Money
ZMIn the Money
$21.30In the Money
$24.10In the Money
$26.74In the Money
$0.00In the Money
---In the Money
1In the Money
ZMOut of the Money
$0.22Out of the Money
$0.35Out of the Money
$0.35Out of the Money
$0.00Out of the Money
---Out of the Money
303Out of the Money
ZMIn the Money
$21.05In the Money
$22.35In the Money
$26.90In the Money
$0.00In the Money
---In the Money
570In the Money
ZMOut of the Money
$0.25Out of the Money
$0.38Out of the Money
$0.31Out of the Money
$0.10Out of the Money
1Out of the Money
1,487Out of the Money
ZMIn the Money
$19.95In the Money
$21.45In the Money
$21.65In the Money
$0.00In the Money
---In the Money
5In the Money
ZMOut of the Money
$0.30Out of the Money
$0.37Out of the Money
$0.24Out of the Money
$0.00Out of the Money
---Out of the Money
100Out of the Money
ZMIn the Money
$19.35In the Money
$20.10In the Money
$19.25In the Money
$0.00In the Money
---In the Money
6In the Money
ZMOut of the Money
$0.35Out of the Money
$0.41Out of the Money
$0.25Out of the Money
$0.00Out of the Money
---Out of the Money
127Out of the Money
ZMIn the Money
$18.30In the Money
$19.40In the Money
$17.50In the Money
$0.00In the Money
---In the Money
8In the Money
ZMOut of the Money
$0.41Out of the Money
$0.49Out of the Money
$0.55Out of the Money
$0.00Out of the Money
---Out of the Money
149Out of the Money
ZMIn the Money
$16.60In the Money
$18.35In the Money
$11.40In the Money
$0.00In the Money
---In the Money
8In the Money
ZMOut of the Money
$0.46Out of the Money
$0.55Out of the Money
$0.39Out of the Money
$0.00Out of the Money
---Out of the Money
63Out of the Money
ZMIn the Money
$16.65In the Money
$17.45In the Money
$20.66In the Money
$0.00In the Money
---In the Money
368In the Money
ZMOut of the Money
$0.54Out of the Money
$0.62Out of the Money
$0.57Out of the Money
$0.13Out of the Money
2Out of the Money
1,669Out of the Money
ZMIn the Money
$15.35In the Money
$16.60In the Money
$17.30In the Money
$0.00In the Money
---In the Money
34In the Money
ZMOut of the Money
$0.61Out of the Money
$0.75Out of the Money
$0.62Out of the Money
$0.16Out of the Money
10Out of the Money
430Out of the Money
ZMIn the Money
$15.25In the Money
$16.25In the Money
$17.45In the Money
$0.00In the Money
---In the Money
46In the Money
ZMOut of the Money
$0.65Out of the Money
$0.80Out of the Money
$0.42Out of the Money
$0.00Out of the Money
---Out of the Money
166Out of the Money
ZMIn the Money
$14.45In the Money
$15.95In the Money
$12.40In the Money
$0.00In the Money
---In the Money
5In the Money
ZMOut of the Money
$0.71Out of the Money
$0.81Out of the Money
$0.45Out of the Money
$0.00Out of the Money
---Out of the Money
128Out of the Money
ZMIn the Money
$13.65In the Money
$14.70In the Money
$16.15In the Money
$0.00In the Money
---In the Money
18In the Money
ZMOut of the Money
$0.80Out of the Money
$0.94Out of the Money
$0.65Out of the Money
$0.00Out of the Money
---Out of the Money
373Out of the Money
ZMIn the Money
$13.10In the Money
$13.85In the Money
$15.90In the Money
$0.00In the Money
---In the Money
62In the Money
ZMOut of the Money
$0.95Out of the Money
$1.07Out of the Money
$0.68Out of the Money
$0.00Out of the Money
---Out of the Money
334Out of the Money
ZMIn the Money
$12.20In the Money
$12.95In the Money
$12.75In the Money
$-2.75In the Money
3In the Money
806In the Money
ZMOut of the Money
$1.08Out of the Money
$1.23Out of the Money
$1.15Out of the Money
$0.31Out of the Money
17Out of the Money
1,957Out of the Money
ZMIn the Money
$11.30In the Money
$12.05In the Money
$14.60In the Money
$0.00In the Money
---In the Money
183In the Money
ZMOut of the Money
$1.23Out of the Money
$1.41Out of the Money
$0.97Out of the Money
$0.00Out of the Money
---Out of the Money
274Out of the Money
ZMIn the Money
$10.60In the Money
$11.25In the Money
$11.73In the Money
$-2.90In the Money
3In the Money
50In the Money
ZMOut of the Money
$1.41Out of the Money
$1.59Out of the Money
$1.08Out of the Money
$0.00Out of the Money
---Out of the Money
527Out of the Money
ZMIn the Money
$9.85In the Money
$10.40In the Money
$13.54In the Money
$0.00In the Money
---In the Money
47In the Money
ZMOut of the Money
$1.60Out of the Money
$1.83Out of the Money
$0.92Out of the Money
$0.00Out of the Money
---Out of the Money
270Out of the Money
ZMIn the Money
$9.05In the Money
$9.85In the Money
$13.10In the Money
$0.00In the Money
---In the Money
82In the Money
ZMOut of the Money
$1.82Out of the Money
$2.00Out of the Money
$1.87Out of the Money
$0.45Out of the Money
3Out of the Money
341Out of the Money
ZMIn the Money
$8.30In the Money
$8.85In the Money
$8.60In the Money
$-2.74In the Money
1In the Money
1,736In the Money
ZMOut of the Money
$2.06Out of the Money
$2.30Out of the Money
$2.30Out of the Money
$0.67Out of the Money
8Out of the Money
1,547Out of the Money
ZMIn the Money
$7.55In the Money
$8.30In the Money
$8.00In the Money
$-3.70In the Money
1In the Money
161In the Money
ZMOut of the Money
$2.35Out of the Money
$2.63Out of the Money
$1.80Out of the Money
$0.00Out of the Money
---Out of the Money
256Out of the Money
ZMIn the Money
$6.90In the Money
$7.50In the Money
$6.50In the Money
$-3.70In the Money
30In the Money
384In the Money
ZMOut of the Money
$2.68Out of the Money
$2.99Out of the Money
$2.15Out of the Money
$0.00Out of the Money
---Out of the Money
162Out of the Money
ZMIn the Money
$6.30In the Money
$6.95In the Money
$9.85In the Money
$0.00In the Money
---In the Money
245In the Money
ZMOut of the Money
$3.00Out of the Money
$3.30Out of the Money
$2.36Out of the Money
$0.00Out of the Money
---Out of the Money
209Out of the Money
ZMIn the Money
$5.65In the Money
$6.25In the Money
$8.45In the Money
$0.00In the Money
---In the Money
212In the Money
ZMNear the Money
$3.35Near the Money
$3.70Near the Money
$3.80Near the Money
$1.27Near the Money
1Near the Money
172Near the Money
ZMIn the Money
$5.15In the Money
$5.55In the Money
$5.40In the Money
$-2.05In the Money
2In the Money
1,292In the Money
ZMNear the Money
$3.75Near the Money
$4.20Near the Money
$3.92Near the Money
$0.87Near the Money
7Near the Money
2,894Near the Money
ZMUnderlying issue's last price
$4.60Underlying issue's last price
$5.15Underlying issue's last price
$7.85Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
172Underlying issue's last price
Filter Table By Strike Price of$111.00Underlying issue's last price
ZMUnderlying issue's last price
$4.25Underlying issue's last price
$4.65Underlying issue's last price
$4.46Underlying issue's last price
$1.21Underlying issue's last price
8Underlying issue's last price
214Underlying issue's last price
ZMNear the Money
$4.10Near the Money
$4.50Near the Money
$4.45Near the Money
$-2.49Near the Money
1Near the Money
126Near the Money
ZMIn the Money
$4.70In the Money
$5.15In the Money
$3.35In the Money
$0.00In the Money
---In the Money
116In the Money
ZMNear the Money
$3.65Near the Money
$4.05Near the Money
$5.70Near the Money
$0.00Near the Money
---Near the Money
147Near the Money
ZMIn the Money
$5.25In the Money
$5.65In the Money
$5.86In the Money
$1.76In the Money
4In the Money
172In the Money
ZMNear the Money
$3.25Near the Money
$3.70Near the Money
$3.45Near the Money
$-1.76Near the Money
2Near the Money
1,287Near the Money
ZMIn the Money
$5.75In the Money
$6.55In the Money
$7.25In the Money
$2.77In the Money
2In the Money
367In the Money
ZMOut of the Money
$2.89Out of the Money
$3.25Out of the Money
$3.07Out of the Money
$-1.67Out of the Money
9Out of the Money
2,184Out of the Money
ZMIn the Money
$6.35In the Money
$6.90In the Money
$6.67In the Money
$1.62In the Money
2In the Money
1,826In the Money
ZMOut of the Money
$2.51Out of the Money
$2.89Out of the Money
$2.60Out of the Money
$-1.61Out of the Money
6Out of the Money
33Out of the Money
ZMIn the Money
$6.95In the Money
$7.55In the Money
$5.55In the Money
$0.00In the Money
---In the Money
100In the Money
ZMOut of the Money
$2.23Out of the Money
$2.55Out of the Money
$2.23Out of the Money
$-1.57Out of the Money
2Out of the Money
51Out of the Money
ZMIn the Money
$7.70In the Money
$8.20In the Money
$6.10In the Money
$0.00In the Money
---In the Money
116In the Money
ZMOut of the Money
$1.92Out of the Money
$2.24Out of the Money
$2.09Out of the Money
$-1.24Out of the Money
5Out of the Money
544Out of the Money
ZMIn the Money
$8.35In the Money
$8.95In the Money
$4.75In the Money
$0.00In the Money
---In the Money
62In the Money
ZMOut of the Money
$1.72Out of the Money
$1.95Out of the Money
$2.95Out of the Money
$0.00Out of the Money
---Out of the Money
159Out of the Money
ZMIn the Money
$9.20In the Money
$9.65In the Money
$6.85In the Money
$0.00In the Money
---In the Money
43In the Money
ZMOut of the Money
$1.49Out of the Money
$1.70Out of the Money
$1.59Out of the Money
$-1.10Out of the Money
45Out of the Money
2,180Out of the Money
ZMIn the Money
$9.85In the Money
$11.25In the Money
$7.81In the Money
$0.00In the Money
---In the Money
952In the Money
ZMOut of the Money
$1.30Out of the Money
$1.49Out of the Money
$2.56Out of the Money
$0.00Out of the Money
---Out of the Money
114Out of the Money
ZMIn the Money
$10.60In the Money
$11.45In the Money
$8.10In the Money
$0.00In the Money
---In the Money
5In the Money
ZMOut of the Money
$1.12Out of the Money
$1.26Out of the Money
$1.32Out of the Money
$-1.10Out of the Money
1Out of the Money
7Out of the Money
ZMIn the Money
$11.10In the Money
$13.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.97Out of the Money
$1.11Out of the Money
$2.16Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
ZMIn the Money
$12.25In the Money
$13.65In the Money
$9.70In the Money
$0.00In the Money
---In the Money
1In the Money
ZMOut of the Money
$0.84Out of the Money
$0.99Out of the Money
$0.90Out of the Money
$-0.85Out of the Money
7Out of the Money
210Out of the Money
ZMIn the Money
$13.30In the Money
$13.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.73Out of the Money
$0.83Out of the Money
$0.78Out of the Money
$-0.57Out of the Money
42Out of the Money
1,768Out of the Money
ZMIn the Money
$14.10In the Money
$15.00In the Money
$11.70In the Money
$0.00In the Money
---In the Money
422In the Money
ZMOut of the Money
$0.36Out of the Money
$0.44Out of the Money
$0.40Out of the Money
$-0.29Out of the Money
27Out of the Money
1,848Out of the Money
ZMIn the Money
$18.55In the Money
$19.40In the Money
$13.50In the Money
$0.00In the Money
---In the Money
636In the Money
ZMOut of the Money
$0.12Out of the Money
$0.23Out of the Money
$0.18Out of the Money
$-0.16Out of the Money
4Out of the Money
1,619Out of the Money
ZMIn the Money
$23.45In the Money
$24.60In the Money
$23.79In the Money
$0.00In the Money
---In the Money
644In the Money
ZMOut of the Money
$0.10Out of the Money
$0.13Out of the Money
$0.12Out of the Money
$-0.09Out of the Money
5Out of the Money
2,399Out of the Money
ZMIn the Money
$28.10In the Money
$30.05In the Money
$23.41In the Money
$0.00In the Money
---In the Money
1,993In the Money
ZMOut of the Money
$0.02Out of the Money
$0.13Out of the Money
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
796Out of the Money
ZMIn the Money
$33.10In the Money
$34.30In the Money
$30.30In the Money
$0.00In the Money
---In the Money
285In the Money
ZMOut of the Money
$0.03Out of the Money
$0.15Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
1,358Out of the Money
ZMIn the Money
$38.20In the Money
$39.30In the Money
$38.60In the Money
$0.00In the Money
---In the Money
46In the Money
ZMOut of the Money
$0.03Out of the Money
$0.08Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
511Out of the Money
ZMIn the Money
$42.80In the Money
$44.30In the Money
$48.00In the Money
$0.00In the Money
---In the Money
---In 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
846Out of the Money
ZMIn the Money
$47.95In the Money
$50.90In the Money
$50.15In the Money
$-2.35In the Money
1In the Money
---In the Money
ZMOut of the Money
$0.00Out of the Money
$0.08Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
252Out of the Money
ZMIn the Money
$52.80In the Money
$54.40In the Money
$54.75In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
1,344Out of the Money
ZMIn the Money
$57.85In the Money
$59.95In the Money
$65.20In 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
123Out of the Money
ZMIn the Money
$62.80In the Money
$64.80In the Money
$55.05In 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
509Out of the Money
ZMIn the Money
$67.75In the Money
$69.40In the Money
$77.55In 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
170Out of the Money
ZMIn the Money
$72.55In the Money
$74.45In the Money
$68.50In 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
128Out of the Money
ZMIn the Money
$78.05In the Money
$79.95In the Money
$92.50In 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
59Out of the Money
ZMIn the Money
$82.90In the Money
$84.30In the Money
$91.95In 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
481Out of the Money
ZMIn the Money
$87.50In the Money
$89.60In the Money
$86.07In 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
274Out of the Money
ZMIn the Money
$97.85In the Money
$99.25In the Money
$97.95In 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
$107.65In the Money
$109.30In the Money
$108.50In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
104Out of the Money
ZMIn the Money
$117.85In the Money
$119.40In the Money
$128.25In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
121Out of the Money
ZMIn the Money
$127.75In the Money
$129.70In the Money
$146.78In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
169Out of the Money
ZMIn the Money
$137.90In the Money
$139.30In the Money
$137.25In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
134Out of the Money
ZMIn the Money
$147.60In the Money
$149.60In the Money
$147.50In 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
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
276Out of the Money
ZMIn the Money
$157.70In the Money
$159.65In the Money
$164.05In 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
$0.13Out of the Money
$0.00Out of the Money
---Out of the Money
26Out of the Money
ZMIn the Money
$167.75In the Money
$170.90In the Money
$195.31In 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
249Out of the Money
ZMIn the Money
$177.90In the Money
$180.35In the Money
$190.65In the Money
$0.00In the Money
---In the Money
---In the Money