• LAST PRICE
    70.9100
  • TODAY'S CHANGE (%)
    Trending Up0.1800 (0.2545%)
  • Bid / Lots
    70.7000/ 1
  • Ask / Lots
    70.8000/ 5
  • Open / Previous Close
    70.9800 / 70.7300
  • Day Range
    Low 70.1250
    High 71.2000
  • 52 Week Range
    Low 58.8700
    High 75.9050
  • Volume
    4,272,703
    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 March 08, 2024)

  • Put Options (expires Friday March 08, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
ZMIn the Money
$30.35In the Money
$31.30In the Money
$29.92In 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
148Out of the Money
ZMIn the Money
$25.90In the Money
$26.75In 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
$0.20Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZMIn the Money
$25.45In the Money
$26.50In the Money
$18.50In 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
544Out of the Money
ZMIn the Money
$24.90In the Money
$25.80In 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
$0.20Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZMIn the Money
$24.55In the Money
$25.30In 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
$0.20Out of the Money
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
19Out of the Money
ZMIn the Money
$23.95In the Money
$25.00In 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
$0.20Out of the Money
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
ZMIn the Money
$23.55In the Money
$24.30In the Money
$20.10In the Money
$0.00In the Money
---In the Money
3In the Money
ZMOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
53Out of the Money
ZMIn the Money
$23.05In the Money
$23.80In 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
$0.20Out of the Money
$0.12Out of the Money
$0.00Out of the Money
---Out of the Money
15Out of the Money
ZMIn the Money
$22.60In the Money
$23.40In 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
$0.20Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ZMIn the Money
$22.00In the Money
$22.95In the Money
$19.15In the Money
$0.00In the Money
---In the Money
1In the Money
ZMOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.17Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ZMIn the Money
$21.60In the Money
$22.50In the Money
$18.85In the Money
$0.00In the Money
---In the Money
13In the Money
ZMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
26Out of the Money
ZMIn the Money
$21.05In the Money
$21.75In the Money
$18.35In the Money
$0.00In the Money
---In the Money
23In the Money
ZMOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.19Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ZMIn the Money
$20.55In the Money
$21.10In the Money
$14.00In 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
696Out of the Money
ZMIn the Money
$19.70In the Money
$20.10In 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
$0.20Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
185Out of the Money
ZMIn the Money
$18.70In the Money
$19.25In the Money
$17.85In 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
$0.00Out of the Money
---Out of the Money
1,456Out of the Money
ZMIn the Money
$17.70In the Money
$18.50In the Money
$16.85In the Money
$0.00In the Money
---In the Money
9In the Money
ZMOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
112Out of the Money
ZMIn the Money
$16.65In the Money
$17.20In the Money
$16.60In the Money
$-0.23In the Money
1In the Money
38In 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
113Out of the Money
297Out of the Money
ZMIn the Money
$15.55In the Money
$16.10In the Money
$15.70In the Money
$6.66In the Money
5In the Money
10In 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
12Out of the Money
930Out of the Money
ZMIn the Money
$14.55In the Money
$15.15In the Money
$13.97In the Money
$0.00In the Money
---In the Money
16In the Money
ZMOut of the Money
$0.00Out of the Money
$0.09Out of the Money
$0.03Out of the Money
$0.02Out of the Money
3Out of the Money
1,005Out of the Money
ZMIn the Money
$13.60In the Money
$14.40In the Money
$7.43In the Money
$0.00In the Money
---In the Money
1In 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
4Out of the Money
627Out of the Money
ZMIn the Money
$12.80In the Money
$13.25In the Money
$11.42In the Money
$0.00In the Money
---In the Money
80In the Money
ZMOut of the Money
$0.01Out of the Money
$0.05Out of the Money
$0.02Out of the Money
$0.01Out of the Money
8Out of the Money
313Out of the Money
ZMIn the Money
$11.75In the Money
$12.45In the Money
$12.28In the Money
$3.78In the Money
1In the Money
66In the Money
ZMOut of the Money
$0.01Out of the Money
$0.05Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
2Out of the Money
930Out of the Money
ZMIn the Money
$10.75In the Money
$11.25In the Money
$10.70In the Money
$0.98In the Money
18In the Money
161In 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
7Out of the Money
1,998Out of the Money
ZMIn the Money
$9.75In the Money
$10.15In the Money
$8.40In the Money
$0.00In the Money
---In the Money
74In the Money
ZMOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.01Out of the Money
6Out of the Money
269Out of the Money
ZMIn the Money
$8.75In the Money
$9.25In the Money
$8.50In the Money
$0.00In the Money
---In the Money
172In 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
8Out of the Money
834Out of the Money
ZMIn the Money
$7.75In the Money
$8.25In the Money
$7.75In the Money
$0.66In the Money
74In the Money
292In the Money
ZMOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.01Out of the Money
21Out of the Money
668Out of the Money
ZMIn the Money
$6.75In the Money
$7.20In the Money
$6.65In the Money
$0.10In the Money
14In the Money
408In the Money
ZMOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$-0.01Out of the Money
124Out of the Money
484Out of the Money
ZMIn the Money
$5.75In the Money
$6.25In the Money
$6.00In the Money
$1.23In the Money
55In the Money
576In 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
46Out of the Money
928Out of the Money
ZMIn the Money
$4.80In the Money
$5.30In the Money
$5.02In the Money
$0.52In the Money
40In the Money
606In the Money
ZMOut of the Money
$0.06Out of the Money
$0.08Out of the Money
$0.07Out of the Money
$-0.04Out of the Money
43Out of the Money
232Out of the Money
ZMIn the Money
$3.90In the Money
$4.25In the Money
$4.00In the Money
$0.61In the Money
93In the Money
832In the Money
ZMOut of the Money
$0.11Out of the Money
$0.14Out of the Money
$0.13Out of the Money
$-0.05Out of the Money
484Out of the Money
735Out of the Money
ZMIn the Money
$3.05In the Money
$3.35In the Money
$3.05In the Money
$0.09In the Money
105In the Money
784In the Money
ZMNear the Money
$0.20Near the Money
$0.24Near the Money
$0.24Near the Money
$-0.06Near the Money
118Near the Money
425Near the Money
ZMIn the Money
$2.32In the Money
$2.47In the Money
$2.35In the Money
$-0.03In the Money
348In the Money
1,168In the Money
ZMNear the Money
$0.37Near the Money
$0.40Near the Money
$0.42Near the Money
$-0.11Near the Money
185Near the Money
1,031Near the Money
ZMUnderlying issue's last price
$1.63Underlying issue's last price
$1.73Underlying issue's last price
$1.63Underlying issue's last price
$-0.11Underlying issue's last price
343Underlying issue's last price
1,701Underlying issue's last price
Filter Table By Strike Price of$70.00Underlying issue's last price
ZMUnderlying issue's last price
$0.65Underlying issue's last price
$0.71Underlying issue's last price
$0.86Underlying issue's last price
$-0.01Underlying issue's last price
691Underlying issue's last price
1,412Underlying issue's last price
ZMNear the Money
$1.09Near the Money
$1.18Near the Money
$1.11Near the Money
$-0.13Near the Money
919Near the Money
1,194Near the Money
ZMIn the Money
$1.11In the Money
$1.18In the Money
$1.17In the Money
$-0.19In the Money
122In the Money
157In the Money
ZMNear the Money
$0.73Near the Money
$0.76Near the Money
$0.72Near the Money
$-0.13Near the Money
325Near the Money
764Near the Money
ZMIn the Money
$1.69In the Money
$1.82In the Money
$2.03In the Money
$0.01In the Money
30In the Money
25In the Money
ZMNear the Money
$0.47Near the Money
$0.51Near the Money
$0.51Near the Money
$-0.06Near the Money
462Near the Money
484Near the Money
ZMIn the Money
$2.42In the Money
$2.65In the Money
$2.64In the Money
$-0.81In the Money
2In the Money
22In the Money
ZMOut of the Money
$0.32Out of the Money
$0.36Out of the Money
$0.32Out of the Money
$-0.07Out of the Money
107Out of the Money
403Out of the Money
ZMIn the Money
$3.20In the Money
$3.60In the Money
$3.88In the Money
$0.00In the Money
---In the Money
15In the Money
ZMOut of the Money
$0.19Out of the Money
$0.24Out of the Money
$0.20Out of the Money
$-0.08Out of the Money
189Out of the Money
672Out of the Money
ZMIn the Money
$4.10In the Money
$4.40In the Money
$4.30In the Money
$-0.45In the Money
3In the Money
16In the Money
ZMOut of the Money
$0.13Out of the Money
$0.18Out of the Money
$0.16Out of the Money
$0.02Out of the Money
104Out of the Money
176Out of the Money
ZMIn the Money
$4.75In the Money
$5.55In the Money
$6.05In the Money
$0.00In the Money
---In the Money
1In the Money
ZMOut of the Money
$0.09Out of the Money
$0.12Out of the Money
$0.10Out of the Money
$-0.01Out of the Money
19Out of the Money
274Out of the Money
ZMIn the Money
$5.90In the Money
$6.45In the Money
$6.30In the Money
$-0.89In the Money
1In the Money
1In the Money
ZMOut of the Money
$0.08Out of the Money
$0.11Out of the Money
$0.09Out of the Money
$0.01Out of the Money
36Out of the Money
36Out of the Money
ZMIn the Money
$6.60In the Money
$7.55In 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
$0.25Out of the Money
$0.06Out of the Money
$0.00Out of the Money
1Out of the Money
29Out of the Money
ZMIn the Money
$7.70In the Money
$8.45In 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
$0.24Out of the Money
$0.05Out of the Money
$-0.01Out of the Money
19Out of the Money
526Out of the Money
ZMIn the Money
$8.65In the Money
$9.50In the Money
$10.10In the Money
$0.00In the Money
---In the Money
1In the Money
ZMOut of the Money
$0.03Out of the Money
$0.23Out of the Money
$0.05Out of the Money
$0.01Out of the Money
12Out of the Money
47Out of the Money
ZMIn the Money
$9.65In the Money
$10.50In 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
$0.05Out of the Money
$0.03Out of the Money
$-0.03Out of the Money
8Out of the Money
43Out of the Money
ZMIn the Money
$10.55In the Money
$11.40In the Money
$15.55In the Money
$0.00In the Money
---In the Money
3In the Money
ZMOut of the Money
$0.01Out of the Money
$0.22Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
32Out of the Money
ZMIn the Money
$11.85In the Money
$12.35In 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
$0.08Out of the Money
$0.02Out of the Money
$-0.13Out of the Money
1Out of the Money
1Out of the Money
ZMIn the Money
$12.85In the Money
$13.35In 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
$0.20Out of the Money
$0.02Out of the Money
$0.00Out of the Money
26Out of the Money
71Out of the Money
ZMIn the Money
$13.55In the Money
$14.35In 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
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
4Out of the Money
54Out of the Money
ZMIn the Money
$18.50In the Money
$19.40In the Money
$20.30In the Money
$0.00In the Money
---In the Money
---In the Money
ZMOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
64Out of the Money
ZMIn the Money
$23.90In the Money
$24.50In 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
$0.01Out of the Money
$0.00Out of the Money
51Out of the Money
356Out of the Money
ZMIn the Money
$28.80In the Money
$29.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money