• LAST PRICE
    74.1500
  • TODAY'S CHANGE (%)
    Trending Up2.5700 (3.5904%)
  • Bid / Lots
    73.8000/ 2
  • Ask / Lots
    74.2500/ 4
  • Open / Previous Close
    71.0400 / 71.5800
  • Day Range
    Low 70.7900
    High 74.5400
  • 52 Week Range
    Low 63.5500
    High 156.0500
  • Volume
    3,556,909
    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
$33.55In the Money
$35.00In 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
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
ZMIn the Money
$28.25In the Money
$30.00In 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
$0.03Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
54Out of the Money
ZMIn the Money
$23.40In the Money
$25.10In 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
$0.02Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
140Out of the Money
ZMIn the Money
$20.25In the Money
$22.10In 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
$-0.01Out of the Money
2Out of the Money
44Out of the Money
ZMIn the Money
$19.40In the Money
$20.90In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
49Out of the Money
ZMIn the Money
$18.40In the Money
$20.30In 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
$0.03Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
2Out of the Money
467Out of the Money
ZMIn the Money
$17.30In the Money
$19.10In 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
$-0.02Out of the Money
5Out of the Money
55Out of the Money
ZMIn the Money
$16.30In the Money
$18.20In 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
$0.04Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
7Out of the Money
164Out of the Money
ZMIn the Money
$15.60In the Money
$16.90In the Money
$13.00In the Money
$0.00In the Money
---In the Money
3In the Money
ZMOut of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
156Out of the Money
ZMIn the Money
$14.60In the Money
$16.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.02Out of the Money
$0.05Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
201Out of the Money
ZMIn the Money
$13.70In the Money
$14.90In the Money
$13.95In the Money
$3.37In the Money
5In the Money
16In the Money
ZMOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$-0.05Out of the Money
59Out of the Money
332Out of the Money
ZMIn the Money
$12.90In the Money
$13.40In the Money
$8.70In the Money
$0.00In the Money
---In the Money
1In the Money
ZMOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.07Out of the Money
$-0.04Out of the Money
16Out of the Money
73Out of the Money
ZMIn the Money
$11.95In the Money
$12.60In the Money
$12.24In the Money
$3.04In the Money
1In the Money
1In the Money
ZMOut of the Money
$0.05Out of the Money
$0.07Out of the Money
$0.07Out of the Money
$-0.07Out of the Money
31Out of the Money
136Out of the Money
ZMIn the Money
$10.95In the Money
$11.85In the Money
$9.10In the Money
$0.00In the Money
---In the Money
3In the Money
ZMOut of the Money
$0.07Out of the Money
$0.09Out of the Money
$0.07Out of the Money
$-0.14Out of the Money
21Out of the Money
268Out of the Money
ZMIn the Money
$10.00In the Money
$10.50In the Money
$7.85In the Money
$3.85In the Money
1In the Money
7In the Money
ZMOut of the Money
$0.10Out of the Money
$0.11Out of the Money
$0.11Out of the Money
$-0.17Out of the Money
20Out of the Money
135Out of the Money
ZMIn the Money
$9.15In the Money
$9.60In the Money
$8.94In the Money
$2.58In the Money
253In the Money
39In the Money
ZMOut of the Money
$0.12Out of the Money
$0.15Out of the Money
$0.14Out of the Money
$-0.26Out of the Money
238Out of the Money
527Out of the Money
ZMIn the Money
$8.20In the Money
$8.65In the Money
$8.00In the Money
$1.74In the Money
22In the Money
33In the Money
ZMOut of the Money
$0.18Out of the Money
$0.21Out of the Money
$0.19Out of the Money
$-0.41Out of the Money
106Out of the Money
130Out of the Money
ZMIn the Money
$7.20In the Money
$7.60In the Money
$7.32In the Money
$2.52In the Money
4In the Money
108In the Money
ZMOut of the Money
$0.25Out of the Money
$0.29Out of the Money
$0.27Out of the Money
$-0.54Out of the Money
56Out of the Money
175Out of the Money
ZMIn the Money
$6.40In the Money
$6.75In the Money
$6.87In the Money
$2.82In the Money
8In the Money
283In the Money
ZMOut of the Money
$0.34Out of the Money
$0.39Out of the Money
$0.36Out of the Money
$-0.58Out of the Money
26Out of the Money
235Out of the Money
ZMIn the Money
$5.55In the Money
$5.80In the Money
$5.80In the Money
$2.43In the Money
55In the Money
199In the Money
ZMOut of the Money
$0.47Out of the Money
$0.51Out of the Money
$0.48Out of the Money
$-0.77Out of the Money
360Out of the Money
196Out of the Money
ZMIn the Money
$4.75In the Money
$4.95In the Money
$4.73In the Money
$1.63In the Money
78In the Money
327In the Money
ZMOut of the Money
$0.65Out of the Money
$0.73Out of the Money
$0.73Out of the Money
$-0.97Out of the Money
81Out of the Money
334Out of the Money
ZMIn the Money
$4.00In the Money
$4.20In the Money
$3.94In the Money
$1.48In the Money
44In the Money
257In the Money
ZMOut of the Money
$0.89Out of the Money
$0.99Out of the Money
$0.98Out of the Money
$-1.12Out of the Money
110Out of the Money
122Out of the Money
ZMIn the Money
$3.35In the Money
$3.50In the Money
$3.40In the Money
$1.40In the Money
1,263In the Money
187In the Money
ZMNear the Money
$1.19Near the Money
$1.25Near the Money
$1.22Near the Money
$-1.21Near the Money
130Near the Money
167Near the Money
ZMIn the Money
$2.74In the Money
$2.86In the Money
$2.69In the Money
$1.19In the Money
447In the Money
132In the Money
ZMNear the Money
$1.58Near the Money
$1.68Near the Money
$1.59Near the Money
$-2.31Near the Money
116Near the Money
94Near the Money
ZMUnderlying issue's last price
$2.22Underlying issue's last price
$2.32Underlying issue's last price
$2.13Underlying issue's last price
$0.92Underlying issue's last price
274Underlying issue's last price
264Underlying issue's last price
Filter Table By Strike Price of$74.00Underlying issue's last price
ZMUnderlying issue's last price
$2.04Underlying issue's last price
$2.11Underlying issue's last price
$2.06Underlying issue's last price
$-1.69Underlying issue's last price
117Underlying issue's last price
26Underlying issue's last price
ZMNear the Money
$1.76Near the Money
$1.85Near the Money
$1.80Near the Money
$0.90Near the Money
931Near the Money
590Near the Money
ZMIn the Money
$2.56In the Money
$2.67In the Money
$2.52In the Money
$-1.98In the Money
161In the Money
126In the Money
ZMNear the Money
$1.37Near the Money
$1.47Near the Money
$1.41Near the Money
$0.72Near the Money
273Near the Money
207Near the Money
ZMIn the Money
$3.15In the Money
$3.40In the Money
$3.31In the Money
$-2.44In the Money
44In the Money
7In the Money
ZMNear the Money
$1.06Near the Money
$1.15Near the Money
$1.08Near the Money
$0.59Near the Money
1,760Near the Money
93Near the Money
ZMIn the Money
$3.85In the Money
$4.00In the Money
$3.94In the Money
$-2.86In the Money
3In the Money
9In the Money
ZMOut of the Money
$0.80Out of the Money
$0.88Out of the Money
$0.85Out of the Money
$0.47Out of the Money
422Out of the Money
155Out of the Money
ZMIn the Money
$4.55In the Money
$4.80In the Money
$4.68In the Money
$-2.36In the Money
11In the Money
17In the Money
ZMOut of the Money
$0.60Out of the Money
$0.67Out of the Money
$0.69Out of the Money
$0.40Out of the Money
73Out of the Money
203Out of the Money
ZMIn the Money
$5.35In the Money
$5.60In the Money
$5.63In the Money
$-6.42In the Money
50In the Money
4In the Money
ZMOut of the Money
$0.45Out of the Money
$0.51Out of the Money
$0.48Out of the Money
$0.26Out of the Money
301Out of the Money
239Out of the Money
ZMIn the Money
$6.20In the Money
$6.55In the Money
$6.35In the Money
$-2.85In the Money
6In the Money
7In the Money
ZMOut of the Money
$0.34Out of the Money
$0.37Out of the Money
$0.28Out of the Money
$0.10Out of the Money
423Out of the Money
334Out of the Money
ZMIn the Money
$6.85In the Money
$7.55In the Money
$10.90In the Money
$0.00In the Money
---In the Money
1In the Money
ZMOut of the Money
$0.27Out of the Money
$0.31Out of the Money
$0.28Out of the Money
$0.14Out of the Money
82Out of the Money
75Out of the Money
ZMIn the Money
$7.60In the Money
$8.70In the Money
$15.90In the Money
$0.00In the Money
---In the Money
3In the Money
ZMOut of the Money
$0.21Out of the Money
$0.23Out of the Money
$0.23Out of the Money
$0.12Out of the Money
25Out of the Money
25Out of the Money
ZMIn the Money
$8.95In the Money
$9.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In 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
38Out of the Money
5Out of the Money
ZMIn the Money
$9.85In the Money
$10.35In 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
$0.13Out of the Money
$0.06Out of the Money
145Out of the Money
75Out of the Money
ZMIn the Money
$10.60In the Money
$11.50In the Money
$18.50In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.10Out of the Money
$0.11Out of the Money
$0.11Out of the Money
$0.11Out of the Money
22Out of the Money
---Out of the Money
ZMIn the Money
$11.60In the Money
$12.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.03Out of the Money
7Out of the Money
29Out of the Money
ZMIn the Money
$15.35In the Money
$16.85In the Money
$15.69In the Money
$-5.01In the Money
2In the Money
---In the Money
ZMOut of the Money
$0.00Out of the Money
$0.06Out of the Money
$0.02Out of the Money
$-0.06Out of the Money
1Out of the Money
137Out of the Money
ZMIn the Money
$20.10In the Money
$21.85In 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
$0.01Out of the Money
$0.14Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ZMIn the Money
$25.25In the Money
$26.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money