• LAST PRICE
    70.5700
  • TODAY'S CHANGE (%)
    Trending Down-1.0200 (-1.4248%)
  • Bid / Lots
    70.5700/ 2
  • Ask / Lots
    70.7300/ 1
  • Open / Previous Close
    71.6600 / 71.5900
  • Day Range
    Low 70.2900
    High 72.6200
  • 52 Week Range
    Low 70.2900
    High 221.4050
  • Volume
    4,878,646
    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 02, 2022)

  • Put Options (expires Friday December 02, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
ZMIn the Money
$25.40In the Money
$25.95In the Money
$29.95In 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
180Out of the Money
ZMIn the Money
$20.50In the Money
$20.80In the Money
$29.60In 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
184Out of the Money
ZMIn the Money
$17.45In the Money
$17.80In the Money
$23.25In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZMIn the Money
$16.45In the Money
$16.85In the Money
$19.90In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZMIn the Money
$15.40In the Money
$15.85In the Money
$15.50In the Money
$-5.75In the Money
3In the Money
1In 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
20Out of the Money
492Out of the Money
ZMIn the Money
$14.45In the Money
$14.80In the Money
$15.20In the Money
$-4.55In the Money
1In the Money
6In 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
30Out of the Money
ZMIn the Money
$13.40In the Money
$13.80In the Money
$14.60In the Money
$-3.10In the Money
2In the Money
5In the Money
ZMOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
5,018Out of the Money
ZMIn the Money
$12.35In the Money
$12.85In the Money
$16.65In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
38Out of the Money
ZMIn the Money
$11.50In the Money
$11.75In the Money
$12.25In the Money
$12.25In the Money
1In 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
87Out of the Money
ZMIn the Money
$10.40In the Money
$10.85In the Money
$15.00In the Money
$0.00In the Money
---In the Money
13In 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
762Out of the Money
765Out of the Money
ZMIn the Money
$9.35In the Money
$9.90In the Money
$13.65In 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
$0.03Out of the Money
$0.00Out of the Money
77Out of the Money
361Out of the Money
ZMIn the Money
$8.45In the Money
$8.85In the Money
$14.00In the Money
$0.00In the Money
---In the Money
6In the Money
ZMOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.01Out of the Money
111Out of the Money
108Out of the Money
ZMIn the Money
$7.40In the Money
$7.90In the Money
$13.60In the Money
$0.00In the Money
---In the Money
5In the Money
ZMOut of the Money
$0.04Out of the Money
$0.09Out of the Money
$0.04Out of the Money
$-0.03Out of the Money
114Out of the Money
493Out of the Money
ZMIn the Money
$6.60In the Money
$6.90In the Money
$7.85In the Money
$7.85In the Money
2In the Money
---In the Money
ZMOut of the Money
$0.07Out of the Money
$0.09Out of the Money
$0.07Out of the Money
$-0.06Out of the Money
78Out of the Money
332Out of the Money
ZMIn the Money
$5.50In the Money
$5.95In the Money
$6.95In the Money
$-1.68In the Money
1In the Money
1In the Money
ZMOut of the Money
$0.12Out of the Money
$0.13Out of the Money
$0.13Out of the Money
$-0.05Out of the Money
300Out of the Money
645Out of the Money
ZMIn the Money
$4.70In the Money
$4.95In the Money
$5.05In the Money
$-1.02In the Money
10In the Money
38In the Money
ZMOut of the Money
$0.21Out of the Money
$0.24Out of the Money
$0.23Out of the Money
$-0.03Out of the Money
331Out of the Money
473Out of the Money
ZMIn the Money
$3.80In the Money
$4.05In the Money
$3.92In the Money
$-1.28In the Money
1In the Money
56In the Money
ZMOut of the Money
$0.33Out of the Money
$0.38Out of the Money
$0.37Out of the Money
$-0.02Out of the Money
430Out of the Money
448Out of the Money
ZMIn the Money
$3.10In the Money
$3.25In the Money
$3.25In the Money
$-0.95In the Money
68In the Money
19In the Money
ZMNear the Money
$0.54Near the Money
$0.60Near the Money
$0.54Near the Money
$-0.03Near the Money
849Near the Money
822Near the Money
ZMIn the Money
$2.40In the Money
$2.56In the Money
$2.56In the Money
$-3.86In the Money
172In the Money
20In the Money
ZMNear the Money
$0.83Near the Money
$0.91Near the Money
$0.86Near the Money
$0.04Near the Money
862Near the Money
722Near the Money
ZMUnderlying issue's last price
$1.84Underlying issue's last price
$1.93Underlying issue's last price
$1.87Underlying issue's last price
$-0.96Underlying issue's last price
179Underlying issue's last price
89Underlying issue's last price
Filter Table By Strike Price of$70.00Underlying issue's last price
ZMUnderlying issue's last price
$1.24Underlying issue's last price
$1.31Underlying issue's last price
$1.26Underlying issue's last price
$0.17Underlying issue's last price
3,359Underlying issue's last price
1,153Underlying issue's last price
ZMNear the Money
$1.37Near the Money
$1.40Near the Money
$1.42Near the Money
$-0.84Near the Money
645Near the Money
74Near the Money
ZMIn the Money
$1.72In the Money
$1.81In the Money
$1.78In the Money
$0.24In the Money
1,416In the Money
425In the Money
ZMNear the Money
$0.95Near the Money
$1.02Near the Money
$1.00Near the Money
$-0.71Near the Money
585Near the Money
476Near the Money
ZMIn the Money
$2.32In the Money
$2.42In the Money
$2.37In the Money
$0.34In the Money
124In the Money
406In the Money
ZMNear the Money
$0.66Near the Money
$0.72Near the Money
$0.70Near the Money
$-0.50Near the Money
626Near the Money
462Near the Money
ZMIn the Money
$2.97In the Money
$3.15In the Money
$3.10In the Money
$0.60In the Money
152In the Money
594In the Money
ZMOut of the Money
$0.45Out of the Money
$0.49Out of the Money
$0.47Out of the Money
$-0.43Out of the Money
478Out of the Money
324Out of the Money
ZMIn the Money
$3.75In the Money
$3.95In the Money
$3.92In the Money
$0.67In the Money
45In the Money
420In the Money
ZMOut of the Money
$0.31Out of the Money
$0.35Out of the Money
$0.36Out of the Money
$-0.26Out of the Money
845Out of the Money
2,155Out of the Money
ZMIn the Money
$4.60In the Money
$4.90In the Money
$4.65In the Money
$0.75In the Money
283In the Money
458In the Money
ZMOut of the Money
$0.21Out of the Money
$0.24Out of the Money
$0.23Out of the Money
$-0.19Out of the Money
319Out of the Money
728Out of the Money
ZMIn the Money
$5.45In the Money
$5.70In the Money
$4.88In the Money
$0.08In the Money
7In the Money
402In the Money
ZMOut of the Money
$0.15Out of the Money
$0.16Out of the Money
$0.15Out of the Money
$-0.14Out of the Money
430Out of the Money
683Out of the Money
ZMIn the Money
$6.45In the Money
$6.70In the Money
$6.52In the Money
$0.87In the Money
23In the Money
170In the Money
ZMOut of the Money
$0.12Out of the Money
$0.14Out of the Money
$0.13Out of the Money
$-0.11Out of the Money
29Out of the Money
139Out of the Money
ZMIn the Money
$6.85In the Money
$7.20In the Money
$6.34In the Money
$1.24In the Money
7In the Money
57In the Money
ZMOut of the Money
$0.10Out of the Money
$0.12Out of the Money
$0.11Out of the Money
$-0.09Out of the Money
252Out of the Money
531Out of the Money
ZMIn the Money
$7.30In the Money
$7.60In the Money
$7.47In the Money
$2.34In the Money
273In the Money
409In the Money
ZMOut of the Money
$0.09Out of the Money
$0.10Out of the Money
$0.10Out of the Money
$-0.06Out of the Money
274Out of the Money
321Out of the Money
ZMIn the Money
$7.90In the Money
$8.10In the Money
$3.40In the Money
$0.00In the Money
---In the Money
9In the Money
ZMOut of the Money
$0.07Out of the Money
$0.09Out of the Money
$0.08Out of the Money
$-0.05Out of the Money
191Out of the Money
207Out of the Money
ZMIn the Money
$8.35In the Money
$8.70In the Money
$8.43In the Money
$0.85In the Money
19In the Money
233In the Money
ZMOut of the Money
$0.06Out of the Money
$0.08Out of the Money
$0.06Out of the Money
$-0.04Out of the Money
103Out of the Money
164Out of the Money
ZMIn the Money
$8.75In the Money
$9.05In the Money
$4.00In the Money
$0.00In the Money
---In the Money
24In the Money
ZMOut of the Money
$0.05Out of the Money
$0.07Out of the Money
$0.06Out of the Money
$-0.04Out of the Money
134Out of the Money
703Out of the Money
ZMIn the Money
$9.25In the Money
$9.55In the Money
$9.54In the Money
$0.85In the Money
14In the Money
252In the Money
ZMOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$-0.03Out of the Money
564Out of the Money
153Out of the Money
ZMIn the Money
$9.75In the Money
$10.15In the Money
$10.00In the Money
$3.70In the Money
2In 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
10Out of the Money
292Out of the Money
ZMIn the Money
$10.30In the Money
$10.55In the Money
$9.55In the Money
$1.15In the Money
4In the Money
152In the Money
ZMOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.01Out of the Money
98Out of the Money
293Out of the Money
ZMIn the Money
$11.25In the Money
$11.70In the Money
$10.00In the Money
$-0.67In the Money
25In the Money
183In the Money
ZMOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$0.00Out of the Money
44Out of the Money
196Out of the Money
ZMIn the Money
$12.10In the Money
$12.70In the Money
$11.57In the Money
$3.42In the Money
4In the Money
89In the Money
ZMOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$0.00Out of the Money
21Out of the Money
299Out of the Money
ZMIn the Money
$13.25In the Money
$13.60In the Money
$13.37In the Money
$0.82In the Money
5In the Money
84In the Money
ZMOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
38Out of the Money
1,055Out of the Money
ZMIn the Money
$14.25In the Money
$14.65In the Money
$14.59In the Money
$1.11In the Money
2In the Money
50In 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
457Out of the Money
ZMIn the Money
$15.20In the Money
$15.60In the Money
$14.60In the Money
$0.00In the Money
---In the Money
41In the Money
ZMOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.03Out of the Money
29Out of the Money
300Out of the Money
ZMIn the Money
$16.15In the Money
$16.55In the Money
$15.61In the Money
$0.00In the Money
---In the Money
25In the Money
ZMOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
10Out of the Money
229Out of the Money
ZMIn the Money
$17.10In the Money
$17.60In the Money
$16.65In the Money
$0.00In the Money
---In the Money
6In the Money
ZMOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
3Out of the Money
119Out of the Money
ZMIn the Money
$18.20In the Money
$18.60In the Money
$17.50In the Money
$0.00In the Money
---In the Money
17In 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
32Out of the Money
1,644Out of the Money
ZMIn the Money
$19.20In the Money
$19.60In the Money
$19.46In the Money
$4.48In the Money
1In the Money
69In 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
135Out of the Money
ZMIn the Money
$20.25In the Money
$20.60In the Money
$18.95In the Money
$0.45In the Money
3In the Money
40In 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
45Out of the Money
ZMIn the Money
$21.15In the Money
$21.60In the Money
$15.15In 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
235Out of the Money
ZMIn the Money
$22.15In the Money
$22.60In the Money
$16.25In the Money
$0.00In the Money
---In the Money
1In 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
76Out of the Money
ZMIn the Money
$23.15In the Money
$23.65In 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
$0.01Out of the Money
$0.00Out of the Money
23Out of the Money
354Out of the Money
ZMIn the Money
$24.20In the Money
$24.70In the Money
$21.55In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
141Out of the Money
ZMIn the Money
$24.95In the Money
$25.60In the Money
$19.25In 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
838Out of the Money
ZMIn the Money
$26.15In the Money
$26.60In the Money
$23.20In 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
80Out of the Money
ZMIn the Money
$27.15In the Money
$27.60In the Money
$21.85In the Money
$0.00In the Money
---In the Money
1In 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
34Out of the Money
ZMIn the Money
$28.10In the Money
$28.65In the Money
$27.35In the Money
$4.53In the Money
28In the Money
---In the Money
ZMOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.01Out of the Money
2Out of the Money
685Out of the Money
ZMIn the Money
$29.05In the Money
$29.65In the Money
$27.48In 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
$0.00Out of the Money
---Out of the Money
25Out of the Money
ZMIn the Money
$30.10In 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
$31.10In the Money
$31.70In 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
$0.02Out of the Money
$-0.04Out of the Money
2Out of the Money
3Out of the Money
ZMIn the Money
$32.15In the Money
$32.70In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZMIn the Money
$33.20In the Money
$33.60In the Money
$30.20In 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
172Out of the Money
ZMIn the Money
$34.05In the Money
$34.60In 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
$0.13Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZMIn the Money
$35.20In the Money
$35.70In the Money
$32.20In 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
$36.15In the Money
$36.60In the Money
$30.30In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.00Out of the Money
$0.23Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ZMIn the Money
$37.15In the Money
$37.60In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZMIn the Money
$38.00In the Money
$38.60In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
290Out of the Money
ZMIn the Money
$39.15In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
410Out of the Money
ZMIn the Money
$44.20In the Money
$44.60In the Money
$42.85In the Money
$42.85In the Money
1In the Money
---In the Money