• LAST PRICE
    76.5900
  • TODAY'S CHANGE (%)
    Trending Down-1.7600 (-2.2463%)
  • Bid / Lots
    76.3000/ 2
  • Ask / Lots
    76.5000/ 3
  • Open / Previous Close
    75.6400 / 78.3500
  • Day Range
    Low 75.3600
    High 78.3298
  • 52 Week Range
    Low 71.6900
    High 291.3100
  • Volume
    4,463,221
    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 October 07, 2022)

  • Put Options (expires Friday October 07, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
ZMIn the Money
$31.20In the Money
$32.05In the Money
$34.75In 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
11Out of the Money
ZMIn the Money
$26.15In the Money
$27.05In the Money
$27.30In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1,085Out of the Money
ZMIn the Money
$21.20In the Money
$22.05In the Money
$22.30In the Money
$0.00In the Money
---In the Money
5In 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
142Out of the Money
ZMIn the Money
$20.45In the Money
$20.80In the Money
$18.55In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZMIn the Money
$19.35In the Money
$19.80In the Money
$18.50In 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
260Out of the Money
ZMIn the Money
$18.40In the Money
$18.90In the Money
$17.35In 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
10Out of the Money
ZMIn the Money
$17.35In the Money
$17.80In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
92Out of the Money
ZMIn the Money
$16.25In the Money
$16.95In the Money
$17.55In 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
$0.01Out of the Money
$-0.01Out of the Money
114Out of the Money
238Out of the Money
ZMIn the Money
$15.30In the Money
$15.80In the Money
$14.00In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
116Out of the Money
ZMIn the Money
$14.40In the Money
$14.85In the Money
$13.25In 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
$0.01Out of the Money
$0.00Out of the Money
10Out of the Money
398Out of the Money
ZMIn the Money
$13.35In the Money
$13.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
60Out of the Money
ZMIn the Money
$12.45In the Money
$12.80In the Money
$12.05In 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
$0.01Out of the Money
$0.00Out of the Money
1Out of the Money
256Out of the Money
ZMIn the Money
$11.35In the Money
$11.95In the Money
$11.30In the Money
$-1.29In the Money
1In the Money
21In 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
229Out of the Money
566Out of the Money
ZMIn the Money
$10.20In the Money
$11.00In the Money
$6.40In 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
$0.02Out of the Money
$-0.01Out of the Money
1Out of the Money
171Out of the Money
ZMIn the Money
$9.20In the Money
$10.00In the Money
$10.60In the Money
$0.00In the Money
---In the Money
14In the Money
ZMOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
86Out of the Money
482Out of the Money
ZMIn the Money
$8.30In the Money
$8.95In the Money
$9.78In the Money
$3.12In the Money
2In the Money
10In the Money
ZMOut of the Money
$0.00Out of the Money
$0.07Out of the Money
$0.06Out of the Money
$0.05Out of the Money
10Out of the Money
485Out of the Money
ZMIn the Money
$7.35In the Money
$7.95In the Money
$6.95In the Money
$-0.25In the Money
4In the Money
16In 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
2Out of the Money
331Out of the Money
ZMIn the Money
$6.50In the Money
$6.80In the Money
$6.00In the Money
$-1.75In the Money
2In the Money
197In the Money
ZMOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.03Out of the Money
262Out of the Money
1,423Out of the Money
ZMIn the Money
$5.25In the Money
$5.95In the Money
$6.87In the Money
$0.05In the Money
1In the Money
11In the Money
ZMOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.05Out of the Money
$0.02Out of the Money
55Out of the Money
773Out of the Money
ZMIn the Money
$4.45In the Money
$4.75In the Money
$4.00In the Money
$-2.00In the Money
4In the Money
10,002In the Money
ZMOut of the Money
$0.00Out of the Money
$0.06Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
82Out of the Money
736Out of the Money
ZMIn the Money
$3.50In the Money
$3.75In the Money
$3.89In the Money
$-1.06In the Money
5In the Money
357In the Money
ZMOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.05Out of the Money
355Out of the Money
576Out of the Money
ZMIn the Money
$2.24In the Money
$2.75In the Money
$2.18In the Money
$-2.08In the Money
17In the Money
169In the Money
ZMNear the Money
$0.00Near the Money
$0.03Near the Money
$0.02Near the Money
$-0.10Near the Money
430Near the Money
813Near the Money
ZMIn the Money
$1.22In the Money
$1.88In the Money
$1.42In the Money
$-1.98In the Money
179In the Money
4,031In the Money
ZMNear the Money
$0.00Near the Money
$0.03Near the Money
$0.01Near the Money
$-0.20Near the Money
1,191Near the Money
1,387Near the Money
ZMUnderlying issue's last price
$0.38Underlying issue's last price
$0.78Underlying issue's last price
$0.51Underlying issue's last price
$-2.20Underlying issue's last price
495Underlying issue's last price
306Underlying issue's last price
Filter Table By Strike Price of$76.00Underlying issue's last price
ZMUnderlying issue's last price
$0.00Underlying issue's last price
$0.04Underlying issue's last price
$0.05Underlying issue's last price
$-0.31Underlying issue's last price
1,075Underlying issue's last price
379Underlying issue's last price
ZMNear the Money
$0.01Near the Money
$0.09Near the Money
$0.06Near the Money
$-1.88Near the Money
907Near the Money
918Near the Money
ZMIn the Money
$0.34In the Money
$0.81In the Money
$0.47In the Money
$-0.15In the Money
471In the Money
164In the Money
ZMNear the Money
$0.02Near the Money
$0.04Near the Money
$0.03Near the Money
$-1.42Near the Money
121Near the Money
493Near the Money
ZMIn the Money
$0.78In the Money
$1.29In the Money
$1.32In the Money
$0.53In the Money
105In the Money
80In the Money
ZMNear the Money
$0.01Near the Money
$0.03Near the Money
$0.03Near the Money
$-1.28Near the Money
953Near the Money
1,088Near the Money
ZMIn the Money
$1.23In the Money
$1.88In the Money
$1.72In the Money
$0.78In the Money
59In the Money
166In the Money
ZMNear the Money
$0.01Near the Money
$0.02Near the Money
$0.01Near the Money
$-1.03Near the Money
520Near the Money
544Near the Money
ZMIn the Money
$1.73In the Money
$2.37In the Money
$2.63In the Money
$1.57In the Money
20In the Money
72In the Money
ZMNear the Money
$0.01Near the Money
$0.03Near the Money
$0.01Near the Money
$-0.77Near the Money
1,470Near the Money
706Near the Money
ZMIn the Money
$2.26In the Money
$2.85In the Money
$2.27In the Money
$0.80In the Money
24In the Money
65In the Money
ZMNear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.66Near the Money
802Near the Money
671Near the Money
ZMIn the Money
$2.64In the Money
$3.30In the Money
$1.40In the Money
$-1.80In the Money
1In the Money
7In the Money
ZMOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.39Out of the Money
1,525Out of the Money
1,586Out of the Money
ZMIn the Money
$3.25In the Money
$3.60In the Money
$3.70In the Money
$1.60In the Money
16In the Money
340In the Money
ZMOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$-0.24Out of the Money
17Out of the Money
298Out of the Money
ZMIn the Money
$3.70In the Money
$4.10In the Money
$3.35In the Money
$0.71In the Money
45In the Money
61In the Money
ZMOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.18Out of the Money
102Out of the Money
727Out of the Money
ZMIn the Money
$4.20In the Money
$4.55In the Money
$5.17In the Money
$2.20In the Money
27In the Money
134In the Money
ZMOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$-0.11Out of the Money
1Out of the Money
286Out of the Money
ZMIn the Money
$4.55In the Money
$5.25In the Money
$3.27In the Money
$0.00In the Money
---In the Money
25In the Money
ZMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.10Out of the Money
29Out of the Money
570Out of the Money
ZMIn the Money
$5.20In the Money
$5.70In the Money
$5.53In the Money
$1.66In the Money
3In the Money
67In the Money
ZMOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.04Out of the Money
156Out of the Money
385Out of the Money
ZMIn the Money
$5.50In the Money
$6.25In the Money
$6.32In the Money
$1.07In the Money
1In the Money
18In the Money
ZMOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$-0.05Out of the Money
2Out of the Money
413Out of the Money
ZMIn the Money
$6.25In the Money
$6.50In the Money
$7.11In the Money
$0.16In the Money
7In the Money
145In the Money
ZMOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.03Out of the Money
1Out of the Money
452Out of the Money
ZMIn the Money
$6.70In the Money
$7.15In the Money
$7.64In the Money
$1.69In the Money
21In the Money
25In the Money
ZMOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
2Out of the Money
345Out of the Money
ZMIn the Money
$7.20In the Money
$7.65In the Money
$6.68In the Money
$0.00In the Money
---In the Money
64In the Money
ZMOut of the Money
$0.00Out of the Money
$0.06Out of the Money
$0.02Out of the Money
$-0.03Out of the Money
11Out of the Money
1,406Out of the Money
ZMIn the Money
$7.50In the Money
$8.30In the Money
$8.35In the Money
$-2.83In the Money
1In the Money
3In 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
2Out of the Money
518Out of the Money
ZMIn the Money
$8.15In the Money
$8.60In the Money
$8.98In the Money
$1.92In the Money
4In the Money
10,021In 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
210Out of the Money
ZMIn the Money
$9.05In the Money
$9.75In the Money
$9.75In the Money
$0.30In the Money
1In the Money
1In the Money
ZMOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
137Out of the Money
ZMIn the Money
$10.05In the Money
$11.00In the Money
$13.70In 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
100Out of the Money
ZMIn the Money
$11.05In the Money
$11.75In the Money
$11.75In the Money
$0.45In the Money
1In the Money
1In the Money
ZMOut of the Money
$0.00Out of the Money
$0.07Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
1Out of the Money
41Out of the Money
ZMIn the Money
$12.05In the Money
$12.85In the Money
$12.90In 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
2Out of the Money
379Out of the Money
ZMIn the Money
$13.05In the Money
$13.75In the Money
$12.20In 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
71Out of the Money
ZMIn the Money
$14.00In the Money
$14.80In the Money
$18.60In 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
264Out of the Money
ZMIn the Money
$15.05In the Money
$16.00In the Money
$14.25In the Money
$0.00In the Money
---In the Money
7In 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
$16.05In the Money
$16.85In the Money
$18.77In 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
47Out of the Money
ZMIn the Money
$17.05In the Money
$17.80In the Money
$16.05In 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
68Out of the Money
ZMIn the Money
$18.05In the Money
$18.90In the Money
$19.45In 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
147Out of the Money
ZMIn the Money
$19.05In the Money
$19.80In the Money
$20.55In 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
111Out of the Money
ZMIn the Money
$23.05In the Money
$23.80In the Money
$24.55In 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
178Out of the Money
ZMIn the Money
$28.00In the Money
$28.90In the Money
$25.65In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
14Out of the Money
ZMIn the Money
$32.95In the Money
$33.90In the Money
$26.10In 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
147Out of the Money
ZMIn the Money
$37.90In the Money
$39.00In 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
201Out of the Money
ZMIn the Money
$42.80In the Money
$44.05In the Money
$42.60In 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
98Out of the Money
ZMIn the Money
$47.55In the Money
$49.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money