• LAST PRICE
    74.3100
  • TODAY'S CHANGE (%)
    Trending Down-3.1200 (-4.0294%)
  • Bid / Lots
    74.2600/ 9
  • Ask / Lots
    74.3200/ 3
  • Open / Previous Close
    74.5800 / 77.4300
  • Day Range
    Low 73.8500
    High 76.3600
  • 52 Week Range
    Low 69.5400
    High 205.2200
  • Volume
    3,296,331
    below 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 09, 2022)

  • Put Options (expires Friday December 09, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
ZMIn the Money
$29.15In the Money
$29.60In the Money
$37.05In 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
13Out of the Money
13Out of the Money
ZMIn the Money
$24.05In the Money
$24.65In 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
$0.07Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
64Out of the Money
ZMIn the Money
$19.00In the Money
$19.55In the Money
$22.35In the Money
$0.00In the Money
---In the Money
6In the Money
ZMOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$0.00Out of the Money
7Out of the Money
170Out of the Money
ZMIn the Money
$18.15In 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
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZMIn the Money
$17.10In the Money
$17.60In 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
$0.02Out of the Money
$0.02Out of the Money
8Out of the Money
---Out of the Money
ZMIn the Money
$16.15In the Money
$16.60In 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
$0.03Out of the Money
$0.01Out of the Money
5Out of the Money
16Out of the Money
ZMIn the Money
$15.15In the Money
$15.60In the Money
$18.80In the Money
$0.00In the Money
---In the Money
1In 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
5Out of the Money
26Out of the Money
ZMIn the Money
$14.15In the Money
$14.55In the Money
$17.05In the Money
$0.00In the Money
---In the Money
14In the Money
ZMOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$0.00Out of the Money
1Out of the Money
1,150Out of the Money
ZMIn the Money
$13.30In the Money
$13.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
1Out of the Money
26Out of the Money
ZMIn the Money
$12.05In the Money
$12.65In the Money
$13.27In the Money
$0.00In the Money
---In the Money
10In the Money
ZMOut of the Money
$0.04Out of the Money
$0.06Out of the Money
$0.04Out of the Money
$-0.03Out of the Money
55Out of the Money
303Out of the Money
ZMIn the Money
$11.30In the Money
$11.60In the Money
$12.12In the Money
$-5.58In the Money
1In the Money
3In the Money
ZMOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$0.01Out of the Money
13Out of the Money
62Out of the Money
ZMIn the Money
$10.20In the Money
$10.65In the Money
$13.20In the Money
$0.00In the Money
---In the Money
14In the Money
ZMOut of the Money
$0.08Out of the Money
$0.09Out of the Money
$0.08Out of the Money
$0.02Out of the Money
70Out of the Money
2,770Out of the Money
ZMIn the Money
$9.30In the Money
$9.70In the Money
$12.05In the Money
$0.00In the Money
---In the Money
16In the Money
ZMOut of the Money
$0.11Out of the Money
$0.12Out of the Money
$0.11Out of the Money
$0.05Out of the Money
107Out of the Money
956Out of the Money
ZMIn the Money
$8.35In the Money
$8.75In the Money
$8.35In the Money
$-7.20In the Money
9In the Money
29In the Money
ZMOut of the Money
$0.14Out of the Money
$0.16Out of the Money
$0.14Out of the Money
$0.04Out of the Money
204Out of the Money
46Out of the Money
ZMIn the Money
$7.35In the Money
$7.75In the Money
$8.15In the Money
$2.80In the Money
1In the Money
8In the Money
ZMOut of the Money
$0.19Out of the Money
$0.21Out of the Money
$0.20Out of the Money
$0.08Out of the Money
87Out of the Money
191Out of the Money
ZMIn the Money
$6.50In the Money
$6.85In the Money
$6.55In the Money
$0.00In the Money
37In the Money
18In the Money
ZMOut of the Money
$0.27Out of the Money
$0.29Out of the Money
$0.28Out of the Money
$0.13Out of the Money
316Out of the Money
298Out of the Money
ZMIn the Money
$5.65In the Money
$5.85In the Money
$7.70In the Money
$0.00In the Money
---In the Money
70In the Money
ZMOut of the Money
$0.38Out of the Money
$0.42Out of the Money
$0.40Out of the Money
$0.18Out of the Money
668Out of the Money
2,112Out of the Money
ZMIn the Money
$4.80In the Money
$5.00In the Money
$5.10In the Money
$-2.75In the Money
31In the Money
174In the Money
ZMOut of the Money
$0.51Out of the Money
$0.58Out of the Money
$0.56Out of the Money
$0.25Out of the Money
581Out of the Money
602Out of the Money
ZMIn the Money
$4.05In the Money
$4.20In the Money
$4.48In the Money
$-1.57In the Money
2In the Money
175In the Money
ZMOut of the Money
$0.73Out of the Money
$0.78Out of the Money
$0.76Out of the Money
$0.36Out of the Money
455Out of the Money
373Out of the Money
ZMIn the Money
$3.30In the Money
$3.50In the Money
$3.40In the Money
$-2.48In the Money
35In the Money
98In the Money
ZMNear the Money
$1.00Near the Money
$1.05Near the Money
$1.01Near the Money
$0.46Near the Money
1,080Near the Money
199Near the Money
ZMIn the Money
$2.71In the Money
$2.81In the Money
$2.75In the Money
$-2.25In the Money
253In the Money
86In the Money
ZMNear the Money
$1.36Near the Money
$1.43Near the Money
$1.36Near the Money
$0.64Near the Money
673Near the Money
443Near the Money
ZMUnderlying issue's last price
$2.15Underlying issue's last price
$2.23Underlying issue's last price
$2.17Underlying issue's last price
$-1.84Underlying issue's last price
239Underlying issue's last price
111Underlying issue's last price
Filter Table By Strike Price of$74.00Underlying issue's last price
ZMUnderlying issue's last price
$1.79Underlying issue's last price
$1.86Underlying issue's last price
$1.79Underlying issue's last price
$0.84Underlying issue's last price
464Underlying issue's last price
212Underlying issue's last price
ZMNear the Money
$1.67Near the Money
$1.71Near the Money
$1.69Near the Money
$-1.86Near the Money
573Near the Money
320Near the Money
ZMIn the Money
$2.29In the Money
$2.37In the Money
$2.32In the Money
$1.09In the Money
407In the Money
192In the Money
ZMNear the Money
$1.27Near the Money
$1.30Near the Money
$1.27Near the Money
$-1.79Near the Money
669Near the Money
171Near the Money
ZMIn the Money
$2.87In the Money
$2.96In the Money
$2.97In the Money
$1.38In the Money
87In the Money
207In the Money
ZMNear the Money
$0.92Near the Money
$0.99Near the Money
$0.99Near the Money
$-1.57Near the Money
600Near the Money
366Near the Money
ZMIn the Money
$3.50In the Money
$3.70In the Money
$3.44In the Money
$1.39In the Money
6In the Money
91In the Money
ZMOut of the Money
$0.80Out of the Money
$0.84Out of the Money
$0.83Out of the Money
$-1.41Out of the Money
482Out of the Money
107Out of the Money
ZMIn the Money
$3.85In the Money
$4.05In the Money
$4.10In the Money
$1.85In the Money
9In the Money
43In the Money
ZMOut of the Money
$0.68Out of the Money
$0.73Out of the Money
$0.70Out of the Money
$-1.33Out of the Money
287Out of the Money
396Out of the Money
ZMIn the Money
$4.25In the Money
$4.45In the Money
$3.86In the Money
$1.01In the Money
25In the Money
74In the Money
ZMOut of the Money
$0.58Out of the Money
$0.63Out of the Money
$0.58Out of the Money
$-1.24Out of the Money
56Out of the Money
79Out of the Money
ZMIn the Money
$4.65In the Money
$4.85In the Money
$4.45In the Money
$1.63In the Money
14In the Money
18In the Money
ZMOut of the Money
$0.50Out of the Money
$0.55Out of the Money
$0.51Out of the Money
$-1.10Out of the Money
105Out of the Money
158Out of the Money
ZMIn the Money
$5.00In the Money
$5.25In the Money
$3.95In the Money
$0.85In the Money
9In the Money
60In the Money
ZMOut of the Money
$0.42Out of the Money
$0.47Out of the Money
$0.47Out of the Money
$-1.04Out of the Money
68Out of the Money
255Out of the Money
ZMIn the Money
$5.45In the Money
$5.70In the Money
$5.77In the Money
$2.21In the Money
2In the Money
20In the Money
ZMOut of the Money
$0.35Out of the Money
$0.40Out of the Money
$0.38Out of the Money
$-0.92Out of the Money
1,639Out of the Money
675Out of the Money
ZMIn the Money
$5.90In the Money
$6.15In the Money
$5.90In the Money
$2.15In the Money
68In the Money
1,127In the Money
ZMOut of the Money
$0.31Out of the Money
$0.35Out of the Money
$0.46Out of the Money
$-0.56Out of the Money
34Out of the Money
145Out of the Money
ZMIn the Money
$6.35In the Money
$6.55In the Money
$6.20In the Money
$2.10In the Money
20In the Money
45In the Money
ZMOut of the Money
$0.26Out of the Money
$0.30Out of the Money
$0.29Out of the Money
$-0.69Out of the Money
108Out of the Money
273Out of the Money
ZMIn the Money
$6.75In the Money
$7.10In the Money
$7.05In the Money
$1.90In the Money
25In the Money
60In the Money
ZMOut of the Money
$0.20Out of the Money
$0.23Out of the Money
$0.22Out of the Money
$-0.48Out of the Money
72Out of the Money
115Out of the Money
ZMIn the Money
$7.65In the Money
$8.05In the Money
$7.50In the Money
$2.15In the Money
1In the Money
33In the Money
ZMOut of the Money
$0.15Out of the Money
$0.18Out of the Money
$0.17Out of the Money
$-0.38Out of the Money
52Out of the Money
447Out of the Money
ZMIn the Money
$8.65In the Money
$9.10In the Money
$7.91In the Money
$1.91In the Money
4In the Money
26In the Money
ZMOut of the Money
$0.12Out of the Money
$0.15Out of the Money
$0.14Out of the Money
$-0.31Out of the Money
25Out of the Money
464Out of the Money
ZMIn the Money
$9.55In the Money
$9.95In the Money
$4.20In the Money
$0.00In the Money
---In the Money
7In the Money
ZMOut of the Money
$0.09Out of the Money
$0.13Out of the Money
$0.12Out of the Money
$-0.23Out of the Money
253Out of the Money
407Out of the Money
ZMIn the Money
$10.55In the Money
$11.10In the Money
$10.59In the Money
$5.24In the Money
4In the Money
37In the Money
ZMOut of the Money
$0.07Out of the Money
$0.12Out of the Money
$0.08Out of the Money
$-0.17Out of the Money
5Out of the Money
40Out of the Money
ZMIn the Money
$11.45In the Money
$11.95In the Money
$8.95In the Money
$0.00In the Money
---In the Money
22In the Money
ZMOut of the Money
$0.06Out of the Money
$0.08Out of the Money
$0.08Out of the Money
$-0.13Out of the Money
31Out of the Money
124Out of the Money
ZMIn the Money
$12.50In the Money
$12.95In the Money
$10.15In the Money
$0.00In the Money
---In the Money
26In the Money
ZMOut of the Money
$0.05Out of the Money
$0.07Out of the Money
$0.06Out of the Money
$-0.11Out of the Money
24Out of the Money
97Out of the Money
ZMIn the Money
$13.50In the Money
$13.95In the Money
$12.09In the Money
$0.00In the Money
---In the Money
12In the Money
ZMOut of the Money
$0.04Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$-0.10Out of the Money
8Out of the Money
58Out of the Money
ZMIn the Money
$14.55In the Money
$14.90In the Money
$18.49In the Money
$0.00In the Money
---In the Money
9In the Money
ZMOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.06Out of the Money
64Out of the Money
446Out of the Money
ZMIn the Money
$15.50In the Money
$15.95In the Money
$18.39In the Money
$0.00In the Money
---In the Money
34In the Money
ZMOut of the Money
$0.00Out of the Money
$0.08Out of the Money
$0.03Out of the Money
$-0.05Out of the Money
3Out of the Money
71Out of the Money
ZMIn the Money
$16.40In the Money
$17.00In the Money
$9.10In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.05Out of the Money
$-0.01Out of the Money
5Out of the Money
107Out of the Money
ZMIn the Money
$17.50In the Money
$17.90In the Money
$13.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.02Out of the Money
$0.08Out of the Money
$0.02Out of the Money
$-0.04Out of the Money
1Out of the Money
203Out of the Money
ZMIn the Money
$18.40In the Money
$18.90In the Money
$16.41In the Money
$0.00In the Money
---In the Money
2In the Money
ZMOut of the Money
$0.01Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$-0.15Out of the Money
1Out of the Money
20Out of the Money
ZMIn the Money
$19.30In the Money
$20.05In the Money
$18.10In the Money
$-5.55In the Money
1In the Money
---In the Money
ZMOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.04Out of the Money
92Out of the Money
225Out of the Money
ZMIn the Money
$20.50In the Money
$21.00In the Money
$23.38In 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
1Out of the Money
27Out of the Money
ZMIn the Money
$21.55In the Money
$21.90In the Money
$21.45In the Money
$2.00In the Money
33In 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
182Out of the Money
ZMIn the Money
$25.50In the Money
$26.00In the Money
$24.70In the Money
$1.95In the Money
1In the Money
---In the Money
ZMOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.01Out of the Money
1Out of the Money
203Out of the Money
ZMIn the Money
$30.40In the Money
$31.00In the Money
$28.40In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.00Out of the Money
$0.09Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
26Out of the Money
ZMIn the Money
$35.25In the Money
$35.90In the Money
$31.20In 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
214Out of the Money
ZMIn the Money
$40.50In the Money
$41.00In the Money
$41.20In the Money
$0.00In the Money
---In the Money
---In the Money