• LAST PRICE
    150.1000
  • TODAY'S CHANGE (%)
    Trending Down-0.3700 (-0.2459%)
  • Bid / Lots
    126.9100/ 1
  • Ask / Lots
    155.6300/ 1
  • Open / Previous Close
    150.4700 / 150.4700
  • Day Range
    Low 148.6500
    High 150.8500
  • 52 Week Range
    Low 124.1483
    High 249.2700
  • Volume
    889,532
    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 December 16, 2022)

  • Put Options (expires Friday December 16, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
ZTSIn the Money
$82.90In the Money
$86.70In 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
$78.10In the Money
$81.70In 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
$4.30Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$72.80In the Money
$77.10In 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
$68.30In the Money
$71.90In 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
$0.20Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$63.60In the Money
$66.40In 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
$0.25Out of the Money
$0.05Out of the Money
$0.00Out of the Money
5Out of the Money
115Out of the Money
ZTSIn the Money
$58.00In the Money
$62.10In 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
$1.85Out of the Money
$0.05Out of the Money
$0.05Out of the Money
25Out of the Money
---Out of the Money
ZTSIn the Money
$53.10In the Money
$57.10In 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
$0.85Out of the Money
$0.05Out of the Money
$0.05Out of the Money
16Out of the Money
---Out of the Money
ZTSIn the Money
$48.20In the Money
$52.10In 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
$0.55Out of the Money
$0.07Out of the Money
$-0.13Out of the Money
18Out of the Money
1Out of the Money
ZTSIn the Money
$43.90In the Money
$47.10In 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
$0.50Out of the Money
$0.40Out of the Money
$0.00Out of the Money
---Out of the Money
27Out of the Money
ZTSIn the Money
$38.80In the Money
$41.30In the Money
$18.45In the Money
$0.00In the Money
---In the Money
2In the Money
ZTSOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.65Out of the Money
$0.00Out of the Money
---Out of the Money
14Out of the Money
ZTSIn the Money
$33.70In the Money
$36.30In the Money
$20.45In the Money
$0.00In the Money
---In the Money
156In the Money
ZTSOut of the Money
$0.00Out of the Money
$0.50Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
103Out of the Money
ZTSIn the Money
$28.90In the Money
$31.80In the Money
$20.00In the Money
$0.00In the Money
---In the Money
1In the Money
ZTSOut of the Money
$0.05Out of the Money
$0.75Out of the Money
$0.17Out of the Money
$0.00Out of the Money
---Out of the Money
152Out of the Money
ZTSIn the Money
$24.00In the Money
$26.10In the Money
$9.55In the Money
$0.00In the Money
---In the Money
3In the Money
ZTSOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.31Out of the Money
$0.00Out of the Money
---Out of the Money
64Out of the Money
ZTSIn the Money
$19.90In the Money
$22.10In the Money
$6.80In the Money
$0.00In the Money
---In the Money
24In the Money
ZTSOut of the Money
$0.05Out of the Money
$0.60Out of the Money
$0.55Out of the Money
$0.00Out of the Money
---Out of the Money
149Out of the Money
ZTSIn the Money
$14.20In the Money
$16.70In the Money
$15.70In the Money
$0.00In the Money
---In the Money
100In the Money
ZTSOut of the Money
$0.55Out of the Money
$0.90Out of the Money
$0.70Out of the Money
$0.00Out of the Money
---Out of the Money
275Out of the Money
ZTSIn the Money
$10.60In the Money
$12.00In the Money
$11.40In the Money
$0.00In the Money
---In the Money
171In the Money
ZTSOut of the Money
$0.90Out of the Money
$1.20Out of the Money
$1.00Out of the Money
$0.00Out of the Money
---Out of the Money
1,071Out of the Money
ZTSIn the Money
$7.10In the Money
$8.00In the Money
$7.27In the Money
$-1.08In the Money
5In the Money
322In the Money
ZTSOut of the Money
$1.75Out of the Money
$2.10Out of the Money
$1.89Out of the Money
$-0.18Out of the Money
3Out of the Money
179Out of the Money
ZTSUnderlying issue's last price
$3.80Underlying issue's last price
$4.20Underlying issue's last price
$3.90Underlying issue's last price
$-0.50Underlying issue's last price
99Underlying issue's last price
1,536Underlying issue's last price
Filter Table By Strike Price of$150.00Underlying issue's last price
ZTSUnderlying issue's last price
$3.50Underlying issue's last price
$4.00Underlying issue's last price
$3.70Underlying issue's last price
$0.08Underlying issue's last price
2Underlying issue's last price
46Underlying issue's last price
ZTSOut of the Money
$1.75Out of the Money
$2.05Out of the Money
$1.96Out of the Money
$-0.14Out of the Money
3Out of the Money
491Out of the Money
ZTSIn the Money
$5.10In the Money
$7.20In the Money
$6.30In the Money
$0.00In the Money
---In the Money
51In the Money
ZTSOut of the Money
$0.65Out of the Money
$0.75Out of the Money
$0.75Out of the Money
$-0.42Out of the Money
100Out of the Money
976Out of the Money
ZTSIn the Money
$9.70In the Money
$12.00In the Money
$11.49In the Money
$0.00In the Money
---In the Money
7In the Money
ZTSOut of the Money
$0.20Out of the Money
$1.25Out of the Money
$0.60Out of the Money
$-0.08Out of the Money
11Out of the Money
136Out of the Money
ZTSIn the Money
$14.10In the Money
$16.30In the Money
$36.32In 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
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
393Out of the Money
ZTSIn the Money
$18.60In the Money
$21.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.10Out of the Money
$0.35Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
ZTSIn the Money
$23.30In the Money
$26.40In 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
$1.10Out of the Money
$1.03Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
ZTSIn the Money
$28.50In the Money
$32.10In 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
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ZTSIn the Money
$33.10In the Money
$37.40In 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
$0.10Out of the Money
$0.11Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ZTSIn the Money
$38.50In the Money
$42.30In 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
$3.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$43.10In the Money
$47.30In 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
$4.80Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$49.10In the Money
$51.60In 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
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
41Out of the Money
ZTSIn the Money
$58.60In the Money
$62.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money