• LAST PRICE
    75.0000
  • TODAY'S CHANGE (%)
    Trending Up1.5000 (2.0408%)
  • Bid / Lots
    74.5000/ 1
  • Ask / Lots
    74.8500/ 1
  • Open / Previous Close
    73.5000 / 73.5000
  • Day Range
    Low 73.3600
    High 75.0200
  • 52 Week Range
    Low 63.5500
    High 156.0500
  • Volume
    2,831,411
    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 February 03, 2023)

  • Put Options (expires Friday February 03, 2023)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
ZMIn the Money
$34.70In the Money
$35.35In 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
12Out of the Money
ZMIn the Money
$29.05In the Money
$30.60In the Money
$24.75In 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
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
54Out of the Money
ZMIn the Money
$24.05In the Money
$25.60In the Money
$21.30In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
140Out of the Money
ZMIn the Money
$21.15In the Money
$22.40In the Money
$17.70In 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
44Out of the Money
ZMIn the Money
$20.55In the Money
$21.40In the Money
$16.00In 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
49Out of the Money
ZMIn the Money
$19.40In the Money
$20.45In the Money
$15.95In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
467Out of the Money
ZMIn the Money
$18.10In the Money
$19.30In 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
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
54Out of the Money
ZMIn the Money
$17.15In the Money
$18.40In the Money
$16.40In the Money
$0.00In the Money
---In the Money
2In 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
170Out of the Money
ZMIn the Money
$16.60In the Money
$17.35In the Money
$13.00In 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
$0.02Out of the Money
$0.01Out of the Money
10Out of the Money
156Out of the Money
ZMIn the Money
$15.65In the Money
$16.45In the Money
$16.70In 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
---Out of the Money
338Out of the Money
ZMIn the Money
$14.25In the Money
$15.40In the Money
$13.95In the Money
$0.00In the Money
---In the Money
15In 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
4Out of the Money
1,932Out of the Money
ZMIn the Money
$13.55In the Money
$14.45In 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
$0.03Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
68Out of the Money
76Out of the Money
ZMIn the Money
$12.55In the Money
$13.40In the Money
$12.24In the Money
$0.00In the Money
---In the Money
2In the Money
ZMOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$0.00Out of the Money
6Out of the Money
138Out of the Money
ZMIn the Money
$11.85In the Money
$12.30In the Money
$9.10In the Money
$0.00In the Money
---In the Money
3In 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
3Out of the Money
290Out of the Money
ZMIn the Money
$10.90In the Money
$11.30In the Money
$7.85In the Money
$0.00In the Money
---In the Money
6In the Money
ZMOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$-0.02Out of the Money
65Out of the Money
146Out of the Money
ZMIn the Money
$9.95In the Money
$10.30In the Money
$9.25In the Money
$-1.05In the Money
201In the Money
286In the Money
ZMOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$-0.06Out of the Money
50Out of the Money
603Out of the Money
ZMIn the Money
$8.95In the Money
$9.35In the Money
$8.10In the Money
$0.00In the Money
---In the Money
25In the Money
ZMOut of the Money
$0.07Out of the Money
$0.08Out of the Money
$0.10Out of the Money
$-0.06Out of the Money
55Out of the Money
196Out of the Money
ZMIn the Money
$8.00In the Money
$8.35In the Money
$7.85In the Money
$0.50In the Money
12In the Money
107In the Money
ZMOut of the Money
$0.10Out of the Money
$0.12Out of the Money
$0.13Out of the Money
$-0.07Out of the Money
17Out of the Money
231Out of the Money
ZMIn the Money
$7.05In the Money
$7.40In the Money
$8.00In the Money
$0.00In the Money
---In the Money
283In the Money
ZMOut of the Money
$0.15Out of the Money
$0.17Out of the Money
$0.16Out of the Money
$-0.14Out of the Money
19Out of the Money
240Out of the Money
ZMIn the Money
$6.10In the Money
$6.45In the Money
$6.40In the Money
$0.00In the Money
---In the Money
190In the Money
ZMOut of the Money
$0.23Out of the Money
$0.25Out of the Money
$0.24Out of the Money
$-0.21Out of the Money
20Out of the Money
437Out of the Money
ZMIn the Money
$5.30In the Money
$5.45In the Money
$4.77In the Money
$0.52In the Money
24In the Money
338In the Money
ZMOut of the Money
$0.34Out of the Money
$0.39Out of the Money
$0.37Out of the Money
$-0.36Out of the Money
189Out of the Money
915Out of the Money
ZMIn the Money
$4.40In the Money
$4.60In the Money
$4.20In the Money
$0.10In the Money
9In the Money
240In the Money
ZMOut of the Money
$0.51Out of the Money
$0.56Out of the Money
$0.54Out of the Money
$-0.41Out of the Money
70Out of the Money
249Out of the Money
ZMIn the Money
$3.70In the Money
$3.85In the Money
$3.25In the Money
$0.31In the Money
44In the Money
871In the Money
ZMNear the Money
$0.74Near the Money
$0.80Near the Money
$0.84Near the Money
$-0.55Near the Money
63Near the Money
301Near the Money
ZMIn the Money
$3.00In the Money
$3.15In the Money
$3.00In the Money
$0.60In the Money
70In the Money
356In the Money
ZMNear the Money
$1.04Near the Money
$1.09Near the Money
$1.46Near the Money
$-0.35Near the Money
153Near the Money
145Near the Money
ZMUnderlying issue's last price
$2.45Underlying issue's last price
$2.53Underlying issue's last price
$2.36Underlying issue's last price
$0.42Underlying issue's last price
304Underlying issue's last price
400Underlying issue's last price
Filter Table By Strike Price of$74.00Underlying issue's last price
ZMUnderlying issue's last price
$1.42Underlying issue's last price
$1.50Underlying issue's last price
$1.56Underlying issue's last price
$-0.79Underlying issue's last price
160Underlying issue's last price
351Underlying issue's last price
ZMNear the Money
$1.93Near the Money
$1.99Near the Money
$1.94Near the Money
$0.44Near the Money
737Near the Money
768Near the Money
ZMNear the Money
$1.89Near the Money
$1.98Near the Money
$2.39Near the Money
$-0.51Near the Money
72Near the Money
238Near the Money
ZMNear the Money
$1.48Near the Money
$1.54Near the Money
$1.51Near the Money
$0.34Near the Money
1,100Near the Money
896Near the Money
ZMIn the Money
$2.44In the Money
$2.53In the Money
$2.97In the Money
$-0.73In the Money
12In the Money
192In the Money
ZMNear the Money
$1.11Near the Money
$1.16Near the Money
$1.13Near the Money
$0.23Near the Money
243Near the Money
1,887Near the Money
ZMIn the Money
$3.05In the Money
$3.25In the Money
$3.55In the Money
$-0.80In the Money
16In the Money
56In the Money
ZMNear the Money
$0.81Near the Money
$0.87Near the Money
$0.83Near the Money
$0.14Near the Money
218Near the Money
598Near the Money
ZMIn the Money
$3.75In the Money
$3.95In the Money
$4.25In the Money
$-0.10In the Money
7In the Money
63In the Money
ZMOut of the Money
$0.60Out of the Money
$0.64Out of the Money
$0.62Out of the Money
$0.07Out of the Money
70Out of the Money
321Out of the Money
ZMIn the Money
$4.50In the Money
$4.75In the Money
$5.45In the Money
$0.63In the Money
2In the Money
44In the Money
ZMOut of the Money
$0.43Out of the Money
$0.48Out of the Money
$0.48Out of the Money
$0.08Out of the Money
798Out of the Money
2,387Out of the Money
ZMIn the Money
$5.30In the Money
$5.60In the Money
$6.11In the Money
$-0.33In the Money
2In the Money
37In the Money
ZMOut of the Money
$0.31Out of the Money
$0.35Out of the Money
$0.33Out of the Money
$0.03Out of the Money
105Out of the Money
565Out of the Money
ZMIn the Money
$6.20In the Money
$6.45In the Money
$5.70In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.23Out of the Money
$0.24Out of the Money
$0.23Out of the Money
$-0.01Out of the Money
167Out of the Money
266Out of the Money
ZMIn the Money
$7.10In the Money
$7.45In the Money
$5.25In the Money
$0.00In the Money
---In the Money
15In the Money
ZMOut of the Money
$0.17Out of the Money
$0.19Out of the Money
$0.18Out of the Money
$0.02Out of the Money
190Out of the Money
115Out of the Money
ZMIn the Money
$7.95In the Money
$8.25In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.12Out of the Money
$0.14Out of the Money
$0.12Out of the Money
$-0.11Out of the Money
10Out of the Money
105Out of the Money
ZMIn the Money
$8.90In the Money
$9.25In the Money
$10.75In the Money
$0.00In the Money
---In the Money
1In the Money
ZMOut of the Money
$0.10Out of the Money
$0.11Out of the Money
$0.10Out of the Money
$-0.01Out of the Money
560Out of the Money
907Out of the Money
ZMIn the Money
$9.85In the Money
$10.30In the Money
$8.85In the Money
$0.00In the Money
---In the Money
1In the Money
ZMOut of the Money
$0.08Out of the Money
$0.09Out of the Money
$0.08Out of the Money
$-0.05Out of the Money
18Out of the Money
92Out of the Money
ZMIn the Money
$10.95In the Money
$11.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.06Out of the Money
$0.07Out of the Money
$0.07Out of the Money
$0.00Out of the Money
13Out of the Money
50Out of the Money
ZMIn the Money
$11.85In the Money
$12.20In the Money
$13.70In the Money
$0.00In the Money
---In the Money
6In the Money
ZMOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
26Out of the Money
1,273Out of the Money
ZMIn the Money
$14.80In the Money
$15.25In the Money
$15.69In 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
$0.02Out of the Money
$0.01Out of the Money
221Out of the Money
411Out of the Money
ZMIn the Money
$19.60In the Money
$20.80In 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
220Out of the Money
ZMIn the Money
$24.50In the Money
$26.45In the Money
$24.65In 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
163Out of the Money
ZMIn the Money
$29.85In the Money
$30.25In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money