• LAST PRICE
    146.5000
  • TODAY'S CHANGE (%)
    Trending Down-6.6100 (-4.3172%)
  • Bid / Lots
    145.0100/ 1
  • Ask / Lots
    146.5000/ 2
  • Open / Previous Close
    151.5000 / 153.1100
  • Day Range
    Low 145.8000
    High 151.5400
  • 52 Week Range
    Low 145.8000
    High 201.9200
  • Volume
    6,228,859
    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 May 17, 2024)

  • Put Options (expires Friday May 17, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
ZTSIn the Money
$59.50In the Money
$64.00In 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
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$54.70In the Money
$58.90In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$49.50In the Money
$54.00In 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
$0.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$44.70In the Money
$49.00In 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
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$39.80In the Money
$44.00In 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
$0.75Out of the Money
$0.23Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
ZTSIn the Money
$34.50In the Money
$39.40In 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
$0.05Out of the Money
$0.05Out of the Money
2Out of the Money
---Out of the Money
ZTSIn the Money
$29.80In the Money
$34.30In 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
$0.10Out of the Money
$-0.13Out of the Money
2Out of the Money
2Out of the Money
ZTSIn the Money
$25.00In the Money
$29.50In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$20.10In the Money
$24.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.30Out of the Money
$0.40Out of the Money
$0.35Out of the Money
$0.13Out of the Money
1Out of the Money
28Out of the Money
ZTSIn the Money
$15.60In the Money
$20.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.65Out of the Money
$0.75Out of the Money
$0.50Out of the Money
$0.15Out of the Money
11Out of the Money
39Out of the Money
ZTSIn the Money
$11.90In the Money
$14.00In the Money
$15.70In the Money
$0.00In the Money
---In the Money
1In the Money
ZTSOut of the Money
$0.55Out of the Money
$1.45Out of the Money
$1.30Out of the Money
$0.62Out of the Money
51Out of the Money
60Out of the Money
ZTSIn the Money
$9.20In the Money
$9.70In the Money
$9.35In the Money
$-3.71In the Money
2In the Money
13In the Money
ZTSOut of the Money
$2.35Out of the Money
$2.55Out of the Money
$2.40Out of the Money
$1.25Out of the Money
483Out of the Money
637Out of the Money
ZTSUnderlying issue's last price
$6.10Underlying issue's last price
$6.40Underlying issue's last price
$6.04Underlying issue's last price
$-4.36Underlying issue's last price
148Underlying issue's last price
671Underlying issue's last price
Filter Table By Strike Price of$145.00Underlying issue's last price
ZTSUnderlying issue's last price
$4.10Underlying issue's last price
$4.30Underlying issue's last price
$4.20Underlying issue's last price
$2.15Underlying issue's last price
1,969Underlying issue's last price
1,982Underlying issue's last price
ZTSOut of the Money
$3.60Out of the Money
$3.90Out of the Money
$3.78Out of the Money
$-3.72Out of the Money
353Out of the Money
373Out of the Money
ZTSIn the Money
$6.60In the Money
$7.60In the Money
$6.80In the Money
$3.00In the Money
282In the Money
7,166In the Money
ZTSOut of the Money
$1.90Out of the Money
$2.25Out of the Money
$2.20Out of the Money
$-2.20Out of the Money
2,402Out of the Money
1,294Out of the Money
ZTSIn the Money
$9.40In the Money
$11.50In the Money
$10.34In the Money
$4.14In the Money
36In the Money
539In the Money
ZTSOut of the Money
$1.00Out of the Money
$1.20Out of the Money
$1.06Out of the Money
$-1.22Out of the Money
37Out of the Money
466Out of the Money
ZTSIn the Money
$13.40In the Money
$14.90In the Money
$14.30In the Money
$5.34In the Money
2In the Money
616In the Money
ZTSOut of the Money
$0.45Out of the Money
$0.65Out of the Money
$0.65Out of the Money
$-0.80Out of the Money
264Out of the Money
284Out of the Money
ZTSIn the Money
$17.30In the Money
$19.50In the Money
$18.76In the Money
$5.41In the Money
11In the Money
3,775In the Money
ZTSOut of the Money
$0.20Out of the Money
$0.40Out of the Money
$0.30Out of the Money
$-0.38Out of the Money
27Out of the Money
838Out of the Money
ZTSIn the Money
$21.90In the Money
$24.80In the Money
$22.16In the Money
$4.91In the Money
8In the Money
1,027In the Money
ZTSOut of the Money
$0.10Out of the Money
$0.20Out of the Money
$0.17Out of the Money
$-0.14Out of the Money
79Out of the Money
453Out of the Money
ZTSIn the Money
$26.80In the Money
$29.90In the Money
$29.00In the Money
$6.39In the Money
3In the Money
156In the Money
ZTSOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.10Out of the Money
$0.03Out of the Money
2Out of the Money
307Out of the Money
ZTSIn the Money
$31.50In the Money
$35.90In the Money
$27.54In the Money
$0.00In the Money
---In the Money
10In the Money
ZTSOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
383Out of the Money
ZTSIn the Money
$36.50In the Money
$40.90In the Money
$35.40In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
155Out of the Money
ZTSIn the Money
$41.50In the Money
$45.80In the Money
$14.33In the Money
$0.00In the Money
---In the Money
4In the Money
ZTSOut 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
196Out of the Money
ZTSIn the Money
$46.50In the Money
$50.90In the Money
$12.10In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut 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
231Out of the Money
ZTSIn the Money
$51.50In the Money
$55.90In the Money
$33.55In the Money
$0.00In the Money
---In the Money
4In the Money
ZTSOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
168Out of the Money
ZTSIn the Money
$61.50In the Money
$65.80In the Money
$14.30In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.45Out of the Money
$0.00Out of the Money
---Out of the Money
29Out of the Money
ZTSIn the Money
$71.50In the Money
$76.00In 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
$0.10Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
15Out of the Money
ZTSIn the Money
$81.50In the Money
$85.90In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$91.50In the Money
$96.00In 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
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$101.60In the Money
$105.70In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$111.50In the Money
$115.80In 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
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$121.50In the Money
$126.00In 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
$0.75Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
ZTSIn the Money
$131.50In the Money
$135.80In 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
$0.75Out of the Money
$0.35Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
ZTSIn the Money
$141.50In the Money
$145.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money