• LAST PRICE
    73.5000
  • TODAY'S CHANGE (%)
    Trending Down-0.6500 (-0.8766%)
  • Bid / Lots
    73.4000/ 1
  • Ask / Lots
    73.7200/ 9
  • Open / Previous Close
    73.0900 / 74.1500
  • Day Range
    Low 73.0800
    High 78.4400
  • 52 Week Range
    Low 63.5500
    High 156.0500
  • Volume
    7,104,682
    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 February 03, 2023)

  • Put Options (expires Friday February 03, 2023)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
ZMIn the Money
$33.00In the Money
$34.35In 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
$-0.01Out of the Money
7Out of the Money
5Out of the Money
ZMIn the Money
$28.05In the Money
$29.00In 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
$23.10In the Money
$23.85In 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
$-0.04Out of the Money
1Out of the Money
140Out of the Money
ZMIn the Money
$20.15In the Money
$20.90In 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
$19.15In the Money
$19.85In 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
$0.03Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
2Out of the Money
49Out of the Money
ZMIn the Money
$18.20In the Money
$18.90In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
467Out of the Money
ZMIn the Money
$17.15In the Money
$17.85In 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
$0.00Out of the Money
---Out of the Money
54Out of the Money
ZMIn the Money
$16.20In the Money
$16.85In the Money
$16.40In the Money
$16.40In the Money
2In the Money
---In the Money
ZMOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.02Out of the Money
1Out of the Money
171Out of the Money
ZMIn the Money
$15.20In the Money
$15.85In 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
$0.01Out of the Money
$0.01Out of the Money
$-0.05Out of the Money
4Out of the Money
156Out of the Money
ZMIn the Money
$14.35In the Money
$14.70In the Money
$16.70In the Money
$16.70In the Money
25In the Money
---In the Money
ZMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.06Out of the Money
252Out of the Money
201Out of the Money
ZMIn the Money
$13.20In the Money
$13.90In the Money
$13.95In the Money
$0.00In the Money
---In the Money
15In 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
1,724Out of the Money
287Out of the Money
ZMIn the Money
$12.35In the Money
$12.80In the Money
$8.70In the Money
$0.00In the Money
---In the Money
1In the Money
ZMOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.04Out of the Money
19Out of the Money
73Out of the Money
ZMIn the Money
$11.30In the Money
$11.85In 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
$0.05Out of the Money
$0.04Out of the Money
$-0.03Out of the Money
5Out of the Money
137Out of the Money
ZMIn the Money
$10.40In the Money
$10.75In the Money
$9.10In the Money
$0.00In the Money
---In the Money
3In the Money
ZMOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.04Out of the Money
$-0.03Out of the Money
114Out of the Money
271Out of the Money
ZMIn the Money
$9.35In the Money
$9.85In the Money
$7.85In the Money
$0.00In the Money
---In the Money
6In the Money
ZMOut of the Money
$0.07Out of the Money
$0.08Out of the Money
$0.07Out of the Money
$-0.04Out of the Money
34Out of the Money
124Out of the Money
ZMIn the Money
$8.45In the Money
$8.85In the Money
$10.30In the Money
$1.36In the Money
2In the Money
286In the Money
ZMOut of the Money
$0.11Out of the Money
$0.13Out of the Money
$0.11Out of the Money
$-0.03Out of the Money
244Out of the Money
585Out of the Money
ZMIn the Money
$7.50In the Money
$7.85In the Money
$8.10In the Money
$0.10In the Money
12In the Money
35In the Money
ZMOut of the Money
$0.15Out of the Money
$0.17Out of the Money
$0.16Out of the Money
$-0.03Out of the Money
45Out of the Money
174Out of the Money
ZMIn the Money
$6.55In the Money
$7.05In the Money
$7.35In the Money
$0.03In the Money
15In the Money
108In the Money
ZMOut of the Money
$0.22Out of the Money
$0.25Out of the Money
$0.20Out of the Money
$-0.07Out of the Money
50Out of the Money
209Out of the Money
ZMIn the Money
$5.75In the Money
$6.05In the Money
$8.00In the Money
$1.13In the Money
16In the Money
282In the Money
ZMOut of the Money
$0.33Out of the Money
$0.38Out of the Money
$0.30Out of the Money
$-0.06Out of the Money
29Out of the Money
244Out of the Money
ZMIn the Money
$4.90In the Money
$5.25In the Money
$6.40In the Money
$0.60In the Money
48In the Money
189In the Money
ZMOut of the Money
$0.48Out of the Money
$0.54Out of the Money
$0.45Out of the Money
$-0.03Out of the Money
347Out of the Money
488Out of the Money
ZMIn the Money
$4.15In the Money
$4.40In the Money
$4.25In the Money
$-0.48In the Money
22In the Money
333In the Money
ZMOut of the Money
$0.70Out of the Money
$0.76Out of the Money
$0.73Out of the Money
$0.00Out of the Money
2,838Out of the Money
359Out of the Money
ZMIn the Money
$3.45In the Money
$3.65In the Money
$4.10In the Money
$0.16In the Money
21In the Money
252In the Money
ZMNear the Money
$0.99Near the Money
$1.07Near the Money
$0.95Near the Money
$-0.03Near the Money
159Near the Money
180Near the Money
ZMIn the Money
$2.89In the Money
$3.00In the Money
$2.94In the Money
$-0.46In the Money
1,022In the Money
1,097In the Money
ZMNear the Money
$1.35Near the Money
$1.44Near the Money
$1.39Near the Money
$0.17Near the Money
190Near the Money
219Near the Money
ZMUnderlying issue's last price
$2.32Underlying issue's last price
$2.43Underlying issue's last price
$2.40Underlying issue's last price
$-0.29Underlying issue's last price
69Underlying issue's last price
381Underlying issue's last price
Filter Table By Strike Price of$73.00Underlying issue's last price
ZMUnderlying issue's last price
$1.80Underlying issue's last price
$1.86Underlying issue's last price
$1.81Underlying issue's last price
$0.22Underlying issue's last price
192Underlying issue's last price
137Underlying issue's last price
ZMNear the Money
$1.86Near the Money
$1.94Near the Money
$1.94Near the Money
$-0.19Near the Money
302Near the Money
390Near the Money
ZMIn the Money
$2.32In the Money
$2.49In the Money
$2.35In the Money
$0.29In the Money
523In the Money
115In the Money
ZMNear the Money
$1.44Near the Money
$1.53Near the Money
$1.50Near the Money
$-0.30Near the Money
815Near the Money
697Near the Money
ZMIn the Money
$2.91In the Money
$3.05In the Money
$2.90In the Money
$0.38In the Money
461In the Money
171In the Money
ZMNear the Money
$1.14Near the Money
$1.21Near the Money
$1.17Near the Money
$-0.24Near the Money
2,082Near the Money
364Near the Money
ZMIn the Money
$3.55In the Money
$3.70In the Money
$3.70In the Money
$0.39In the Money
541In the Money
19In the Money
ZMOut of the Money
$0.87Out of the Money
$0.93Out of the Money
$0.90Out of the Money
$-0.18Out of the Money
1,319Out of the Money
1,552Out of the Money
ZMIn the Money
$4.30In the Money
$4.45In the Money
$4.35In the Money
$0.41In the Money
123In the Money
9In the Money
ZMOut of the Money
$0.65Out of the Money
$0.73Out of the Money
$0.69Out of the Money
$-0.16Out of the Money
1,162Out of the Money
247Out of the Money
ZMIn the Money
$5.05In the Money
$5.25In the Money
$4.35In the Money
$-0.33In the Money
68In the Money
15In the Money
ZMOut of the Money
$0.50Out of the Money
$0.56Out of the Money
$0.55Out of the Money
$-0.14Out of the Money
382Out of the Money
235Out of the Money
ZMIn the Money
$5.85In the Money
$6.15In the Money
$4.82In the Money
$-0.81In the Money
79In the Money
53In the Money
ZMOut of the Money
$0.37Out of the Money
$0.42Out of the Money
$0.40Out of the Money
$-0.08Out of the Money
5,499Out of the Money
483Out of the Money
ZMIn the Money
$6.70In the Money
$7.00In the Money
$6.44In the Money
$0.09In the Money
96In the Money
8In the Money
ZMOut of the Money
$0.28Out of the Money
$0.31Out of the Money
$0.30Out of the Money
$0.02Out of the Money
346Out of the Money
550Out of the Money
ZMIn the Money
$7.55In the Money
$7.90In the Money
$5.70In the Money
$-5.20In the Money
1In the Money
1In the Money
ZMOut of the Money
$0.21Out of the Money
$0.24Out of the Money
$0.24Out of the Money
$-0.04Out of the Money
304Out of the Money
133Out of the Money
ZMIn the Money
$8.50In the Money
$8.85In the Money
$5.25In the Money
$-10.65In the Money
14In the Money
3In the Money
ZMOut of the Money
$0.16Out of the Money
$0.18Out of the Money
$0.16Out of the Money
$-0.07Out of the Money
114Out of the Money
38Out of the Money
ZMIn the Money
$9.40In the Money
$9.90In 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
$0.23Out of the Money
$0.07Out of the Money
136Out of the Money
38Out of the Money
ZMIn the Money
$10.35In the Money
$10.85In the Money
$10.75In the Money
$10.75In the Money
1In the Money
---In the Money
ZMOut of the Money
$0.10Out of the Money
$0.11Out of the Money
$0.11Out of the Money
$-0.02Out of the Money
1,740Out of the Money
192Out of the Money
ZMIn the Money
$11.35In the Money
$11.80In the Money
$8.85In the Money
$-9.65In the Money
1In the Money
---In the Money
ZMOut of the Money
$0.07Out of the Money
$0.09Out of the Money
$0.13Out of the Money
$0.02Out of the Money
102Out of the Money
22Out of the Money
ZMIn the Money
$12.35In the Money
$12.85In 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
$0.07Out of the Money
60Out of the Money
---Out of the Money
ZMIn the Money
$13.35In the Money
$13.80In the Money
$13.70In the Money
$13.70In the Money
6In the Money
---In the Money
ZMOut of the Money
$0.01Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
1,326Out of the Money
31Out of the Money
ZMIn the Money
$16.20In the Money
$16.75In the Money
$15.69In 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
$0.01Out of the Money
$-0.01Out of the Money
410Out of the Money
138Out of the Money
ZMIn the Money
$21.25In the Money
$21.90In 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
$-0.12Out of the Money
249Out of the Money
1Out of the Money
ZMIn the Money
$26.25In the Money
$27.05In the Money
$24.65In the Money
$24.65In the Money
3In the Money
---In the Money
ZMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.01Out of the Money
185Out of the Money
---Out of the Money
ZMIn the Money
$31.00In the Money
$32.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money