• LAST PRICE
    148.6000
  • TODAY'S CHANGE (%)
    0.0000 (0.0000%)
  • Bid / Lots
    147.0400/ 1
  • Ask / Lots
    150.8600/ 1
  • Open / Previous Close
    149.7500 / 148.6000
  • Day Range
    Low 148.2900
    High 151.3900
  • 52 Week Range
    Low 147.8600
    High 249.2700
  • Volume
    1,631,100
    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 October 21, 2022)

  • Put Options (expires Friday October 21, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
ZTSIn the Money
$66.70In the Money
$71.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.05Out of the Money
$0.15Out of the Money
$0.09Out of the Money
$0.04Out of the Money
43Out of the Money
180Out of the Money
ZTSIn the Money
$61.70In the Money
$66.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.10Out of the Money
$-0.05Out of the Money
32Out of the Money
198Out of the Money
ZTSIn the Money
$56.60In the Money
$61.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.10Out of the Money
$0.05Out of the Money
7Out of the Money
105Out of the Money
ZTSIn the Money
$51.70In the Money
$56.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.00Out of the Money
$0.40Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
239Out of the Money
ZTSIn the Money
$46.80In the Money
$51.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.00Out of the Money
$0.25Out of the Money
$0.18Out of the Money
$0.01Out of the Money
1Out of the Money
50Out of the Money
ZTSIn the Money
$41.80In the Money
$46.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$37.10In the Money
$41.50In the Money
$69.30In the Money
$0.00In the Money
---In the Money
1In the Money
ZTSOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$0.35Out of the Money
$0.00Out of the Money
---Out of the Money
27Out of the Money
ZTSIn the Money
$32.10In the Money
$36.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$2.20Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
ZTSIn the Money
$27.20In the Money
$32.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.00Out of the Money
$0.65Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
9Out of the Money
ZTSIn the Money
$22.60In the Money
$27.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.25Out of the Money
$1.35Out of the Money
$0.52Out of the Money
$-0.08Out of the Money
1Out of the Money
14Out of the Money
ZTSIn the Money
$17.80In the Money
$22.50In the Money
$30.00In the Money
$0.00In the Money
---In the Money
1In the Money
ZTSOut of the Money
$0.30Out of the Money
$1.90Out of the Money
$1.00Out of the Money
$0.00Out of the Money
---Out of the Money
28Out of the Money
ZTSIn the Money
$13.60In the Money
$17.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.55Out of the Money
$1.90Out of the Money
$1.50Out of the Money
$0.00Out of the Money
5Out of the Money
41Out of the Money
ZTSIn the Money
$9.70In the Money
$13.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$1.60Out of the Money
$2.85Out of the Money
$1.85Out of the Money
$-0.85Out of the Money
1Out of the Money
481Out of the Money
ZTSUnderlying issue's last price
$7.40Underlying issue's last price
$8.20Underlying issue's last price
$8.20Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
1Underlying issue's last price
Filter Table By Strike Price of$145.00Underlying issue's last price
ZTSUnderlying issue's last price
$3.40Underlying issue's last price
$4.10Underlying issue's last price
$3.60Underlying issue's last price
$0.00Underlying issue's last price
18Underlying issue's last price
87Underlying issue's last price
ZTSNear the Money
$4.50Near the Money
$5.30Near the Money
$5.30Near the Money
$0.00Near the Money
---Near the Money
24Near the Money
ZTSIn the Money
$5.10In the Money
$6.00In the Money
$5.60In the Money
$0.10In the Money
319In the Money
315In the Money
ZTSOut of the Money
$1.95Out of the Money
$3.90Out of the Money
$2.65Out of the Money
$-0.05Out of the Money
10Out of the Money
124Out of the Money
ZTSIn the Money
$8.00In the Money
$10.00In the Money
$8.70In the Money
$0.00In the Money
---In the Money
751In the Money
ZTSOut of the Money
$0.20Out of the Money
$2.55Out of the Money
$1.30Out of the Money
$-0.40Out of the Money
26Out of the Money
685Out of the Money
ZTSIn the Money
$10.20In the Money
$14.20In the Money
$12.00In the Money
$3.95In the Money
5In the Money
290In the Money
ZTSOut of the Money
$0.30Out of the Money
$1.20Out of the Money
$0.70Out of the Money
$-0.08Out of the Money
28Out of the Money
660Out of the Money
ZTSIn the Money
$14.20In the Money
$19.00In the Money
$16.55In the Money
$0.00In the Money
---In the Money
248In the Money
ZTSOut of the Money
$0.20Out of the Money
$0.55Out of the Money
$0.39Out of the Money
$0.04Out of the Money
309Out of the Money
973Out of the Money
ZTSIn the Money
$19.00In the Money
$23.60In the Money
$21.30In the Money
$1.50In the Money
1In the Money
65In the Money
ZTSOut of the Money
$0.05Out of the Money
$1.40Out of the Money
$0.15Out of the Money
$-0.29Out of the Money
4Out of the Money
761Out of the Money
ZTSIn the Money
$24.00In the Money
$28.10In the Money
$24.70In the Money
$0.00In the Money
---In the Money
150In the Money
ZTSOut of the Money
$0.00Out of the Money
$1.40Out of the Money
$0.70Out of the Money
$0.00Out of the Money
---Out of the Money
432Out of the Money
ZTSIn the Money
$29.00In the Money
$33.50In the Money
$32.00In the Money
$0.00In the Money
---In the Money
226In the Money
ZTSOut of the Money
$0.00Out of the Money
$1.70Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
630Out of the Money
ZTSIn the Money
$33.80In the Money
$38.20In the Money
$34.85In the Money
$6.93In the Money
1In the Money
81In the Money
ZTSOut of the Money
$0.00Out of the Money
$2.00Out of the Money
$0.40Out of the Money
$0.00Out of the Money
---Out of the Money
156Out of the Money
ZTSIn the Money
$38.90In the Money
$43.50In the Money
$42.39In the Money
$0.00In the Money
---In the Money
8In the Money
ZTSOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.60Out of the Money
$0.00Out of the Money
---Out of the Money
207Out of the Money
ZTSIn the Money
$44.00In the Money
$48.50In the Money
$20.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.09Out of the Money
$-0.01Out of the Money
6Out of the Money
539Out of the Money
ZTSIn the Money
$49.00In the Money
$53.50In the Money
$18.11In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
291Out of the Money
ZTSIn the Money
$59.00In the Money
$63.50In the Money
$21.90In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
38Out of the Money
ZTSIn the Money
$68.90In the Money
$73.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.00Out of the Money
$0.35Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
ZTSIn the Money
$78.90In the Money
$83.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
16Out of the Money
ZTSIn the Money
$88.90In the Money
$93.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
ZTSIn the Money
$99.00In the Money
$103.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ZTSIn the Money
$109.00In the Money
$113.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.00Out of the Money
$1.10Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
128Out of the Money
ZTSIn the Money
$119.00In the Money
$123.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$129.00In the Money
$133.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
ZTSIn the Money
$139.00In the Money
$143.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$149.00In the Money
$153.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money