Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
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.
| Symbol | Bid | Ask | Last | Change | Volume | Open Interest | Strike Price | Symbol | Bid | Ask | Last | Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
STZIn the Money | $138.40In the Money | $143.00In the Money | $125.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | STZOut of the Money | $0.00Out of the Money | $0.30Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
STZIn the Money | $133.20In the Money | $138.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | STZOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
STZIn the Money | $128.30In the Money | $133.00In the Money | $124.33In the Money | $0.00In the Money | ---In the Money | 1In the Money | STZOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
STZIn the Money | $123.30In the Money | $128.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | STZOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
STZIn the Money | $118.20In the Money | $123.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | STZOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 120Out of the Money | |
STZIn the Money | $113.40In the Money | $118.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | STZOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.46Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
STZIn the Money | $108.50In the Money | $113.30In the Money | $83.60In the Money | $0.00In the Money | ---In the Money | 11In the Money | STZOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | |
STZIn the Money | $103.50In the Money | $108.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | STZOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
STZIn the Money | $98.50In the Money | $103.10In the Money | $120.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | STZOut of the Money | $0.00Out of the Money | $0.40Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
STZIn the Money | $93.50In the Money | $98.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | STZOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | |
STZIn the Money | $88.50In the Money | $93.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | STZOut of the Money | $0.00Out of the Money | $0.60Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 192Out of the Money | |
STZIn the Money | $83.60In the Money | $88.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | STZOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $1.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 172Out of the Money | |
STZIn the Money | $78.50In the Money | $83.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | STZOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
STZIn the Money | $73.50In the Money | $78.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | STZOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 49Out of the Money | |
STZIn the Money | $68.50In the Money | $73.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | STZOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $1.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
STZIn the Money | $63.50In the Money | $68.10In the Money | $90.28In the Money | $0.00In the Money | ---In the Money | 8In the Money | STZOut of the Money | $0.00Out of the Money | $1.50Out of the Money | $0.39Out of the Money | $0.00Out of the Money | ---Out of the Money | 72Out of the Money | |
STZIn the Money | $58.50In the Money | $63.20In the Money | $74.30In the Money | $0.00In the Money | ---In the Money | 15In the Money | STZOut of the Money | $0.00Out of the Money | $2.20Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 96Out of the Money | |
STZIn the Money | $53.50In the Money | $58.20In the Money | $78.33In the Money | $0.00In the Money | ---In the Money | 12In the Money | STZOut of the Money | $0.05Out of the Money | $0.50Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 179Out of the Money | |
STZIn the Money | $48.50In the Money | $53.30In the Money | $55.89In the Money | $0.00In the Money | ---In the Money | 20In the Money | STZOut of the Money | $0.00Out of the Money | $2.20Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 400Out of the Money | |
STZIn the Money | $43.50In the Money | $48.20In the Money | $42.02In the Money | $0.00In the Money | ---In the Money | 16In the Money | STZOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 299Out of the Money | |
STZIn the Money | $38.50In the Money | $43.00In the Money | $44.00In the Money | $0.00In the Money | ---In the Money | 15In the Money | STZOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 154Out of the Money | |
STZIn the Money | $33.50In the Money | $38.30In the Money | $57.26In the Money | $0.00In the Money | ---In the Money | 74In the Money | STZOut of the Money | $0.05Out of the Money | $0.60Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 274Out of the Money | |
STZIn the Money | $28.60In the Money | $33.30In the Money | $33.27In the Money | $0.00In the Money | ---In the Money | 208In the Money | STZOut of the Money | $0.05Out of the Money | $0.25Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 271Out of the Money | |
STZIn the Money | $23.50In the Money | $28.20In the Money | $27.60In the Money | $0.00In the Money | ---In the Money | 42In the Money | STZOut of the Money | $0.10Out of the Money | $0.75Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 254Out of the Money | |
STZIn the Money | $21.50In the Money | $26.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | STZOut of the Money | $0.10Out of the Money | $1.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
STZIn the Money | $19.60In the Money | $24.00In the Money | $16.80In the Money | $0.00In the Money | ---In the Money | 113In the Money | STZOut of the Money | $0.15Out of the Money | $1.65Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 273Out of the Money | |
STZIn the Money | $17.30In the Money | $21.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | STZOut of the Money | $0.20Out of the Money | $0.60Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 92Out of the Money | |
STZIn the Money | $15.30In the Money | $19.00In the Money | $14.20In the Money | $0.00In the Money | ---In the Money | 64In the Money | STZOut of the Money | $0.45Out of the Money | $0.80Out of the Money | $0.59Out of the Money | $0.00Out of the Money | ---Out of the Money | 211Out of the Money | |
STZIn the Money | $13.70In the Money | $15.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | STZOut of the Money | $0.65Out of the Money | $0.85Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
STZIn the Money | $11.60In the Money | $13.40In the Money | $8.60In the Money | $0.00In the Money | ---In the Money | 94In the Money | STZOut of the Money | $0.95Out of the Money | $1.20Out of the Money | $2.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 265Out of the Money | |
STZIn the Money | $8.20In the Money | $11.30In the Money | $8.70In the Money | $0.00In the Money | ---In the Money | 4In the Money | STZOut of the Money | $1.30Out of the Money | $1.75Out of the Money | $2.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,175Out of the Money | |
STZIn the Money | $7.70In the Money | $8.70In the Money | $8.40In the Money | $3.28In the Money | 2In the Money | 292In the Money | STZOut of the Money | $1.80Out of the Money | $2.30Out of the Money | $4.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 786Out of the Money | |
STZIn the Money | $6.30In the Money | $6.60In the Money | $5.20In the Money | $0.00In the Money | ---In the Money | 43In the Money | STZNear the Money | $2.60Near the Money | $3.10Near the Money | $3.23Near the Money | $-1.07Near the Money | 1Near the Money | 64Near the Money | |
STZUnderlying issue's last price | $4.80Underlying issue's last price | $5.20Underlying issue's last price | $4.50Underlying issue's last price | $0.90Underlying issue's last price | 1Underlying issue's last price | 200Underlying issue's last price | Filter Table By Strike Price of$250.00Underlying issue's last price | STZUnderlying issue's last price | $3.70Underlying issue's last price | $4.10Underlying issue's last price | $4.65Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 876Underlying issue's last price |
STZNear the Money | $3.50Near the Money | $3.90Near the Money | $2.30Near the Money | $0.00Near the Money | ---Near the Money | 10Near the Money | STZIn the Money | $4.80In the Money | $5.50In the Money | $5.10In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
STZOut of the Money | $2.25Out of the Money | $3.80Out of the Money | $1.90Out of the Money | $-0.22Out of the Money | 11Out of the Money | 245Out of the Money | STZIn the Money | $4.60In the Money | $8.50In the Money | $9.60In the Money | $-0.30In the Money | 1In the Money | 166In the Money | |
STZOut of the Money | $1.75Out of the Money | $2.30Out of the Money | $1.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 368Out of the Money | STZIn the Money | $6.50In the Money | $9.90In the Money | $12.28In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
STZOut of the Money | $1.20Out of the Money | $2.40Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 893Out of the Money | STZIn the Money | $8.40In the Money | $11.00In the Money | $14.61In the Money | $0.00In the Money | ---In the Money | 294In the Money | |
STZOut of the Money | $0.80Out of the Money | $1.05Out of the Money | $0.90Out of the Money | $0.15Out of the Money | 224Out of the Money | 347Out of the Money | STZIn the Money | $10.60In the Money | $13.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
STZOut of the Money | $0.60Out of the Money | $1.20Out of the Money | $0.52Out of the Money | $-0.18Out of the Money | 10Out of the Money | 465Out of the Money | STZIn the Money | $12.50In the Money | $16.50In the Money | $19.02In the Money | $12.22In the Money | 6In the Money | 89In the Money | |
STZOut of the Money | $0.40Out of the Money | $0.55Out of the Money | $0.57Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | STZIn the Money | $15.10In the Money | $19.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
STZOut of the Money | $0.30Out of the Money | $0.35Out of the Money | $0.34Out of the Money | $-0.33Out of the Money | 20Out of the Money | 546Out of the Money | STZIn the Money | $17.50In the Money | $22.10In the Money | $23.88In the Money | $11.48In the Money | 2In the Money | 111In the Money | |
STZOut of the Money | $0.15Out of the Money | $1.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | STZIn the Money | $20.00In the Money | $24.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
STZOut of the Money | $0.20Out of the Money | $0.75Out of the Money | $0.46Out of the Money | $0.00Out of the Money | ---Out of the Money | 403Out of the Money | STZIn the Money | $22.50In the Money | $27.00In the Money | $24.10In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
STZOut of the Money | $0.10Out of the Money | $1.55Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | STZIn the Money | $25.00In the Money | $29.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
STZOut of the Money | $0.10Out of the Money | $0.90Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 413Out of the Money | STZIn the Money | $27.50In the Money | $32.20In the Money | $13.95In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
STZOut of the Money | $0.05Out of the Money | $1.50Out of the Money | $0.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 176Out of the Money | STZIn the Money | $32.50In the Money | $37.10In the Money | $28.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
STZOut of the Money | $0.05Out of the Money | $0.25Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 378Out of the Money | STZIn the Money | $37.50In the Money | $42.20In the Money | $36.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
STZOut of the Money | $0.05Out of the Money | $0.25Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | STZIn the Money | $42.50In the Money | $47.20In the Money | $42.72In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
STZOut of the Money | $0.05Out of the Money | $1.45Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 180Out of the Money | STZIn the Money | $47.50In the Money | $52.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
STZOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 10Out of the Money | 62Out of the Money | STZIn the Money | $52.50In the Money | $57.10In the Money | $51.26In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
STZOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | STZIn the Money | $57.50In the Money | $62.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
STZOut of the Money | $0.00Out of the Money | $2.10Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | STZIn the Money | $62.50In the Money | $67.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
STZOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.98Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | STZIn the Money | $67.50In the Money | $72.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
STZOut of the Money | $0.00Out of the Money | $2.10Out of the Money | $1.36Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | STZIn the Money | $72.50In the Money | $77.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
STZOut of the Money | $0.00Out of the Money | $2.10Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | STZIn the Money | $77.50In the Money | $82.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
STZOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 294Out of the Money | STZIn the Money | $82.50In the Money | $87.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
STZOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | STZIn the Money | $87.50In the Money | $92.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
STZOut of the Money | $0.00Out of the Money | $2.05Out of the Money | $0.48Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | STZIn the Money | $92.50In the Money | $97.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
STZOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | STZIn the Money | $97.50In the Money | $102.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
STZOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 349Out of the Money | STZIn the Money | $102.50In the Money | $107.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
STZOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | STZIn the Money | $107.50In the Money | $112.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
STZOut of the Money | $0.00Out of the Money | $2.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | STZIn the Money | $112.50In the Money | $117.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
STZOut of the Money | $0.00Out of the Money | $2.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | STZIn the Money | $117.50In the Money | $122.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
STZOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | STZIn the Money | $122.50In the Money | $127.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
STZOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | STZIn the Money | $127.50In the Money | $132.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
STZOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | STZIn the Money | $132.50In the Money | $137.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
STZOut of the Money | $0.00Out of the Money | $1.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | STZIn the Money | $137.50In the Money | $142.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
STZOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | STZIn the Money | $142.50In the Money | $147.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
STZOut of the Money | $0.00Out of the Money | $1.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | STZIn the Money | $147.50In the Money | $152.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |