• LAST PRICE
    179.4700
  • TODAY'S CHANGE (%)
    Trending Down-4.9100 (-2.6630%)
  • Bid / Lots
    179.4300/ 2
  • Ask / Lots
    179.4800/ 2
  • Open / Previous Close
    183.5100 / 184.3800
  • Day Range
    Low 178.8900
    High 183.5100
  • 52 Week Range
    Low 131.5900
    High 259.6100
  • Volume
    1,791,070
    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 June 21, 2024)

  • Put Options (expires Friday June 21, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
ZSIn the Money
$133.50In the Money
$136.15In the Money
$120.70In the Money
$0.00In the Money
---In the Money
8In the Money
ZSOut of the Money
$0.00Out of the Money
$0.51Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
40Out of the Money
ZSIn the Money
$128.40In the Money
$131.10In the Money
$122.15In the Money
$0.00In the Money
---In the Money
5In the Money
ZSOut of the Money
$0.00Out of the Money
$0.09Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
44Out of the Money
ZSIn the Money
$123.55In the Money
$126.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZSOut of the Money
$0.00Out of the Money
$0.56Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
45Out of the Money
ZSIn the Money
$118.20In the Money
$120.85In the Money
$126.15In the Money
$0.00In the Money
---In the Money
6In the Money
ZSOut of the Money
$0.00Out of the Money
$0.56Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
37Out of the Money
ZSIn the Money
$113.60In the Money
$115.85In the Money
$57.45In the Money
$0.00In the Money
---In the Money
1In the Money
ZSOut of the Money
$0.00Out of the Money
$0.56Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
50Out of the Money
ZSIn the Money
$108.60In the Money
$111.00In the Money
$154.50In the Money
$0.00In the Money
---In the Money
17In the Money
ZSOut 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
235Out of the Money
ZSIn the Money
$103.20In the Money
$105.70In the Money
$76.85In the Money
$0.00In the Money
---In the Money
11In the Money
ZSOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-2.17Out of the Money
1Out of the Money
161Out of the Money
ZSIn the Money
$98.50In the Money
$101.00In the Money
$89.74In the Money
$0.00In the Money
---In the Money
7In the Money
ZSOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.09Out of the Money
1Out of the Money
67Out of the Money
ZSIn the Money
$93.80In the Money
$96.00In the Money
$117.87In the Money
$0.00In the Money
---In the Money
48In the Money
ZSOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.13Out of the Money
2Out of the Money
194Out of the Money
ZSIn the Money
$88.65In the Money
$91.05In the Money
$91.80In the Money
$0.00In the Money
---In the Money
14In the Money
ZSOut of the Money
$0.00Out of the Money
$0.56Out of the Money
$0.14Out of the Money
$0.00Out of the Money
---Out of the Money
166Out of the Money
ZSIn the Money
$83.65In the Money
$86.10In the Money
$74.15In the Money
$0.00In the Money
---In the Money
46In the Money
ZSOut of the Money
$0.00Out of the Money
$0.56Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
135Out of the Money
ZSIn the Money
$78.95In the Money
$81.05In the Money
$82.00In the Money
$0.00In the Money
---In the Money
95In the Money
ZSOut of the Money
$0.00Out of the Money
$0.56Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
67Out of the Money
ZSIn the Money
$73.75In the Money
$75.80In the Money
$67.60In the Money
$0.00In the Money
---In the Money
56In the Money
ZSOut 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
61Out of the Money
ZSIn the Money
$68.55In the Money
$70.85In the Money
$72.60In the Money
$0.00In the Money
---In the Money
44In the Money
ZSOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
2Out of the Money
1,816Out of the Money
ZSIn the Money
$63.35In the Money
$66.00In the Money
$69.86In the Money
$0.00In the Money
---In the Money
65In the Money
ZSOut 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
66Out of the Money
ZSIn the Money
$58.15In the Money
$60.95In the Money
$62.28In the Money
$0.00In the Money
---In the Money
60In the Money
ZSOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
293Out of the Money
ZSIn the Money
$53.30In the Money
$55.55In the Money
$60.17In the Money
$0.00In the Money
---In the Money
87In the Money
ZSOut of the Money
$0.00Out of the Money
$0.56Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
207Out of the Money
ZSIn the Money
$48.95In the Money
$50.95In the Money
$54.87In the Money
$0.00In the Money
---In the Money
181In the Money
ZSOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
219Out of the Money
ZSIn the Money
$44.20In the Money
$45.55In the Money
$55.97In the Money
$0.00In the Money
---In the Money
47In the Money
ZSOut of the Money
$0.00Out of the Money
$0.18Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
262Out of the Money
ZSIn the Money
$38.65In the Money
$41.20In the Money
$39.94In the Money
$-4.05In the Money
10In the Money
239In the Money
ZSOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
133Out of the Money
344Out of the Money
ZSIn the Money
$33.70In the Money
$35.45In the Money
$40.49In the Money
$0.00In the Money
---In the Money
90In the Money
ZSOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.43Out of the Money
$0.00Out of the Money
---Out of the Money
299Out of the Money
ZSIn the Money
$28.65In the Money
$30.50In the Money
$33.00In the Money
$0.00In the Money
2In the Money
171In the Money
ZSOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.00Out of the Money
2Out of the Money
632Out of the Money
ZSIn the Money
$23.85In the Money
$25.20In the Money
$26.41In the Money
$0.00In the Money
---In the Money
73In the Money
ZSOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.04Out of the Money
$-0.01Out of the Money
1Out of the Money
460Out of the Money
ZSIn the Money
$21.35In the Money
$22.80In the Money
$22.97In the Money
$0.00In the Money
---In the Money
66In the Money
ZSOut of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
35Out of the Money
ZSIn the Money
$19.35In the Money
$20.25In the Money
$19.58In the Money
$-11.42In the Money
2In the Money
330In the Money
ZSOut of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
25Out of the Money
795Out of the Money
ZSIn the Money
$16.75In the Money
$17.95In the Money
$19.50In the Money
$-0.08In the Money
1In the Money
75In the Money
ZSOut of the Money
$0.01Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.06Out of the Money
4Out of the Money
170Out of the Money
ZSIn the Money
$13.80In the Money
$15.25In the Money
$16.00In the Money
$-4.70In the Money
1In the Money
828In the Money
ZSOut of the Money
$0.02Out of the Money
$0.15Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
1,358Out of the Money
ZSIn the Money
$11.85In the Money
$12.85In the Money
$17.31In the Money
$0.00In the Money
---In the Money
237In the Money
ZSOut of the Money
$0.02Out of the Money
$0.11Out of the Money
$0.11Out of the Money
$0.05Out of the Money
1Out of the Money
361Out of the Money
ZSIn the Money
$9.45In the Money
$10.30In the Money
$9.54In the Money
$-6.03In the Money
3In the Money
1,418In the Money
ZSOut of the Money
$0.09Out of the Money
$0.12Out of the Money
$0.11Out of the Money
$0.05Out of the Money
59Out of the Money
969Out of the Money
ZSIn the Money
$6.55In the Money
$8.05In the Money
$7.37In the Money
$-6.13In the Money
4In the Money
345In the Money
ZSOut of the Money
$0.21Out of the Money
$0.25Out of the Money
$0.23Out of the Money
$0.10Out of the Money
87Out of the Money
413Out of the Money
ZSIn the Money
$4.95In the Money
$5.30In the Money
$5.20In the Money
$-4.45In the Money
5In the Money
807In the Money
ZSOut of the Money
$0.39Out of the Money
$0.68Out of the Money
$0.50Out of the Money
$0.29Out of the Money
195Out of the Money
1,015Out of the Money
ZSUnderlying issue's last price
$3.10Underlying issue's last price
$3.30Underlying issue's last price
$3.10Underlying issue's last price
$-5.30Underlying issue's last price
41Underlying issue's last price
110Underlying issue's last price
Filter Table By Strike Price of$177.50Underlying issue's last price
ZSUnderlying issue's last price
$1.11Underlying issue's last price
$1.17Underlying issue's last price
$1.10Underlying issue's last price
$0.73Underlying issue's last price
220Underlying issue's last price
284Underlying issue's last price
ZSNear the Money
$1.78Near the Money
$1.84Near the Money
$1.79Near the Money
$-3.71Near the Money
302Near the Money
797Near the Money
ZSIn the Money
$2.19In the Money
$2.27In the Money
$2.15In the Money
$1.19In the Money
202In the Money
789In the Money
ZSOut of the Money
$0.90Out of the Money
$0.97Out of the Money
$0.94Out of the Money
$-3.27Out of the Money
315Out of the Money
558Out of the Money
ZSIn the Money
$2.51In the Money
$5.10In the Money
$3.80In the Money
$2.21In the Money
44In the Money
320In the Money
ZSOut of the Money
$0.43Out of the Money
$0.52Out of the Money
$0.49Out of the Money
$-1.80Out of the Money
1,236Out of the Money
858Out of the Money
ZSIn the Money
$5.75In the Money
$6.35In the Money
$5.80In the Money
$3.52In the Money
24In the Money
767In the Money
ZSOut of the Money
$0.20Out of the Money
$0.25Out of the Money
$0.24Out of the Money
$-1.11Out of the Money
248Out of the Money
524Out of the Money
ZSIn the Money
$7.60In the Money
$9.75In the Money
$8.47In the Money
$3.02In the Money
4In the Money
241In the Money
ZSOut of the Money
$0.12Out of the Money
$0.14Out of the Money
$0.13Out of the Money
$-0.71Out of the Money
522Out of the Money
1,709Out of the Money
ZSIn the Money
$9.90In the Money
$11.35In the Money
$10.50In the Money
$3.53In the Money
26In the Money
757In the Money
ZSOut of the Money
$0.03Out of the Money
$0.09Out of the Money
$0.06Out of the Money
$-0.40Out of the Money
229Out of the Money
525Out of the Money
ZSIn the Money
$12.40In the Money
$13.70In the Money
$13.03In the Money
$7.13In the Money
1In the Money
29In the Money
ZSOut of the Money
$0.02Out of the Money
$0.05Out of the Money
$0.06Out of the Money
$-0.23Out of the Money
70Out of the Money
935Out of the Money
ZSIn the Money
$14.85In the Money
$16.55In the Money
$13.55In the Money
$1.83In the Money
1In the Money
1,398In the Money
ZSOut of the Money
$0.03Out of the Money
$0.15Out of the Money
$0.03Out of the Money
$-0.13Out of the Money
5Out of the Money
169Out of the Money
ZSIn the Money
$17.55In the Money
$18.75In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZSOut of the Money
$0.03Out of the Money
$0.06Out of the Money
$0.06Out of the Money
$-0.05Out of the Money
90Out of the Money
2,962Out of the Money
ZSIn the Money
$19.90In the Money
$21.80In the Money
$19.75In the Money
$1.80In the Money
3In the Money
877In the Money
ZSOut of the Money
$0.01Out of the Money
$0.23Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
146Out of the Money
ZSIn the Money
$22.45In the Money
$23.75In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZSOut of the Money
$0.01Out of the Money
$0.25Out of the Money
$0.13Out of the Money
$0.07Out of the Money
2Out of the Money
317Out of the Money
ZSIn the Money
$24.15In the Money
$26.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZSOut of the Money
$0.01Out of the Money
$0.58Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ZSIn the Money
$26.70In the Money
$29.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZSOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.06Out of the Money
59Out of the Money
1,247Out of the Money
ZSIn the Money
$29.40In the Money
$31.20In the Money
$28.90In the Money
$0.00In the Money
---In the Money
280In the Money
ZSOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.04Out of the Money
2Out of the Money
6Out of the Money
ZSIn the Money
$31.60In the Money
$34.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZSOut of the Money
$0.01Out of the Money
$0.15Out of the Money
$0.12Out of the Money
$0.00Out of the Money
---Out of the Money
832Out of the Money
ZSIn the Money
$34.10In the Money
$36.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZSOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
315Out of the Money
2,738Out of the Money
ZSIn the Money
$39.00In the Money
$41.70In the Money
$42.15In the Money
$0.00In the Money
---In the Money
---In the Money
ZSOut of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.01Out of the Money
$0.00Out of the Money
41Out of the Money
465Out of the Money
ZSIn the Money
$44.45In the Money
$46.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZSOut of the Money
$0.01Out of the Money
$0.05Out of the Money
$0.01Out of the Money
$-0.04Out of the Money
18Out of the Money
2,235Out of the Money
ZSIn the Money
$49.00In the Money
$51.25In the Money
$45.22In the Money
$0.00In the Money
---In the Money
15In the Money
ZSOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZSIn the Money
$54.10In the Money
$56.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZSOut of the Money
$0.00Out of the Money
$0.06Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
948Out of the Money
ZSIn the Money
$59.25In the Money
$61.55In the Money
$55.24In the Money
$0.00In the Money
---In the Money
---In the Money
ZSOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZSIn the Money
$64.45In the Money
$66.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZSOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
1Out of the Money
1,211Out of the Money
ZSIn the Money
$69.15In the Money
$71.85In the Money
$82.37In the Money
$0.00In the Money
---In the Money
---In the Money
ZSOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZSIn the Money
$74.25In the Money
$76.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZSOut 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
1,785Out of the Money
ZSIn the Money
$79.00In the Money
$81.50In the Money
$93.50In the Money
$0.00In the Money
---In the Money
---In the Money
ZSOut 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
463Out of the Money
ZSIn the Money
$89.25In the Money
$91.55In the Money
$79.49In the Money
$0.00In the Money
---In the Money
---In the Money
ZSOut 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
227Out of the Money
ZSIn the Money
$99.50In the Money
$101.65In the Money
$52.13In the Money
$0.00In the Money
---In the Money
---In the Money
ZSOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
430Out of the Money
ZSIn the Money
$108.90In the Money
$111.10In the Money
$54.49In the Money
$0.00In the Money
---In the Money
---In the Money
ZSOut 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
385Out of the Money
ZSIn the Money
$119.05In the Money
$121.35In the Money
$66.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZSOut of the Money
$0.00Out of the Money
$0.23Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
112Out of the Money
ZSIn the Money
$129.10In the Money
$131.40In the Money
$85.70In the Money
$0.00In the Money
---In the Money
---In the Money
ZSOut 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
152Out of the Money
ZSIn the Money
$139.45In the Money
$141.45In the Money
$115.70In the Money
$0.00In the Money
---In the Money
---In the Money
ZSOut 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
183Out of the Money
ZSIn the Money
$149.05In the Money
$151.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZSOut 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
44Out of the Money
ZSIn the Money
$159.10In the Money
$161.95In the Money
$121.60In the Money
$0.00In the Money
---In the Money
---In the Money
ZSOut of the Money
$0.00Out of the Money
$0.12Out of the Money
$0.26Out of the Money
$0.00Out of the Money
---Out of the Money
50Out of the Money
ZSIn the Money
$169.15In the Money
$171.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZSOut 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
107Out of the Money
ZSIn the Money
$178.90In the Money
$181.75In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZSOut 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
353Out of the Money
ZSIn the Money
$189.05In the Money
$191.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money